|
 ENDESA - [Ticker: ELE.MC] |     | | Última Transacción | 19,680 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,040 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 19,760 | Mínimo | 19,575 | | Volumen | 1.634.685 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 19,645 | PER | 0,00% | | Apertura | 19,660 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ELE.MC desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-05 | 15,23 | 33.009.800 | 15,27 | 15,14 | 15,22 | 00:00:00 | | 2004-01-06 | 15,23 | 0 | 15,23 | 15,23 | 15,23 | 00:00:00 | | 2004-01-07 | 15,06 | 15.856.200 | 15,32 | 14,88 | 15,31 | 00:00:00 | | 2004-01-08 | 14,83 | 8.932.800 | 15,06 | 14,81 | 14,90 | 00:00:00 | | 2004-01-09 | 14,88 | 8.831.000 | 15,02 | 14,76 | 14,94 | 00:00:00 | | 2004-01-12 | 14,91 | 5.524.300 | 14,95 | 14,75 | 14,80 | 00:00:00 | | 2004-01-13 | 14,96 | 6.886.600 | 15,11 | 14,94 | 14,97 | 00:00:00 | | 2004-01-14 | 15,02 | 6.514.400 | 15,05 | 14,86 | 14,96 | 00:00:00 | | 2004-01-15 | 14,90 | 5.823.600 | 15,03 | 14,78 | 14,99 | 00:00:00 | | 2004-01-16 | 14,86 | 11.568.200 | 14,95 | 14,76 | 14,90 | 00:00:00 | | 2004-01-19 | 14,95 | 3.671.800 | 15,01 | 14,86 | 14,86 | 00:00:00 | | 2004-01-20 | 15,08 | 7.775.200 | 15,16 | 14,85 | 14,99 | 00:00:00 | | 2004-01-21 | 15,34 | 13.144.300 | 15,34 | 15,03 | 15,08 | 00:00:00 | | 2004-01-22 | 15,24 | 7.561.200 | 15,38 | 15,10 | 15,35 | 00:00:00 | | 2004-01-23 | 15,30 | 8.790.500 | 15,32 | 15,16 | 15,16 | 00:00:00 | | 2004-01-26 | 15,07 | 7.522.600 | 15,31 | 15,07 | 15,31 | 00:00:00 | | 2004-01-27 | 15,11 | 8.226.700 | 15,27 | 15,11 | 15,14 | 00:00:00 | | 2004-01-28 | 15,37 | 11.623.600 | 15,39 | 15,08 | 15,10 | 00:00:00 | | 2004-01-29 | 15,30 | 8.042.700 | 15,49 | 15,16 | 15,20 | 00:00:00 | | 2004-01-30 | 15,05 | 24.701.700 | 15,25 | 15,00 | 15,18 | 00:00:00 | | 2004-02-02 | 15,11 | 5.097.300 | 15,26 | 15,08 | 15,08 | 00:00:00 | | 2004-02-03 | 15,05 | 7.945.200 | 15,22 | 15,00 | 15,15 | 00:00:00 | | 2004-02-04 | 15,03 | 9.717.300 | 15,03 | 14,75 | 15,03 | 00:00:00 | | 2004-02-05 | 15,15 | 7.433.800 | 15,16 | 14,95 | 15,02 | 00:00:00 | | 2004-02-06 | 15,15 | 11.339.900 | 15,27 | 15,03 | 15,27 | 00:00:00 | | 2004-02-09 | 15,37 | 4.480.600 | 15,37 | 15,11 | 15,11 | 00:00:00 | | 2004-02-10 | 15,45 | 4.775.500 | 15,48 | 15,28 | 15,38 | 00:00:00 | | 2004-02-11 | 15,58 | 5.983.000 | 15,58 | 15,30 | 15,42 | 00:00:00 | | 2004-02-12 | 15,68 | 6.226.500 | 15,73 | 15,53 | 15,64 | 00:00:00 | | 2004-02-13 | 15,58 | 3.853.000 | 15,74 | 15,53 | 15,57 | 00:00:00 | | 2004-02-16 | 15,67 | 2.374.200 | 15,68 | 15,54 | 15,57 | 00:00:00 | | 2004-02-17 | 15,74 | 5.391.700 | 15,76 | 15,59 | 15,65 | 00:00:00 | | 2004-02-18 | 15,83 | 4.602.300 | 15,87 | 15,64 | 15,74 | 00:00:00 | | 2004-02-19 | 16,14 | 6.799.600 | 16,14 | 15,77 | 15,84 | 00:00:00 | | 2004-02-20 | 15,85 | 4.335.600 | 16,13 | 15,85 | 16,10 | 00:00:00 | | 2004-02-23 | 15,89 | 3.747.700 | 16,03 | 15,85 | 15,94 | 00:00:00 | | 2004-02-24 | 15,64 | 5.492.900 | 15,93 | 15,64 | 15,89 | 00:00:00 | | 2004-02-25 | 15,65 | 5.565.900 | 15,83 | 15,64 | 15,69 | 00:00:00 | | 2004-02-26 | 15,60 | 4.537.300 | 15,74 | 15,53 | 15,70 | 00:00:00 | | 2004-02-27 | 15,75 | 7.776.400 | 15,97 | 15,68 | 15,70 | 00:00:00 | | 2004-03-01 | 15,90 | 5.955.500 | 15,98 | 15,78 | 15,85 | 00:00:00 | | 2004-03-02 | 16,07 | 4.295.000 | 16,10 | 15,93 | 15,97 | 00:00:00 | | 2004-03-03 | 15,87 | 6.312.000 | 16,00 | 15,74 | 15,92 | 00:00:00 | | 2004-03-04 | 16,00 | 14.993.900 | 16,01 | 15,84 | 15,93 | 00:00:00 | | 2004-03-05 | 15,98 | 10.626.100 | 16,18 | 15,85 | 16,00 | 00:00:00 | | 2004-03-08 | 16,18 | 8.057.100 | 16,18 | 16,01 | 16,02 | 00:00:00 | | 2004-03-09 | 16,07 | 4.706.500 | 16,15 | 16,01 | 16,08 | 00:00:00 | | 2004-03-10 | 16,11 | 6.236.000 | 16,17 | 15,94 | 16,01 | 00:00:00 | | 2004-03-11 | 15,65 | 8.264.000 | 15,94 | 15,64 | 15,93 | 00:00:00 | | 2004-03-12 | 15,50 | 11.218.200 | 15,53 | 15,19 | 15,50 | 00:00:00 | | 2004-03-15 | 14,44 | 39.625.500 | 15,16 | 14,34 | 15,15 | 00:00:00 | | 2004-03-16 | 14,45 | 32.849.300 | 14,58 | 14,06 | 14,52 | 00:00:00 | | 2004-03-17 | 14,46 | 23.540.900 | 14,68 | 14,45 | 14,62 | 00:00:00 | | 2004-03-18 | 14,15 | 17.207.700 | 14,52 | 14,11 | 14,50 | 00:00:00 | | 2004-03-19 | 14,16 | 16.733.500 | 14,39 | 14,03 | 14,26 | 00:00:00 | | 2004-03-22 | 14,01 | 25.506.700 | 14,29 | 13,98 | 14,09 | 00:00:00 | | 2004-03-23 | 14,29 | 16.197.800 | 14,53 | 14,05 | 14,06 | 00:00:00 | | 2004-03-24 | 14,35 | 11.566.000 | 14,43 | 14,27 | 14,37 | 00:00:00 | | 2004-03-25 | 14,67 | 11.398.200 | 14,67 | 14,41 | 14,45 | 00:00:00 | | 2004-03-26 | 14,67 | 8.466.900 | 14,74 | 14,56 | 14,66 | 00:00:00 | | 2004-03-29 | 14,87 | 6.400.900 | 14,87 | 14,54 | 14,71 | 00:00:00 | | 2004-03-30 | 14,74 | 7.635.400 | 14,90 | 14,67 | 14,90 | 00:00:00 | | 2004-03-31 | 14,80 | 6.868.400 | 14,91 | 14,64 | 14,78 | 00:00:00 | | 2004-04-01 | 14,92 | 7.963.400 | 14,96 | 14,70 | 14,87 | 00:00:00 | | 2004-04-02 | 15,25 | 10.316.200 | 15,25 | 14,83 | 14,94 | 00:00:00 | | 2004-04-05 | 15,21 | 8.859.300 | 15,29 | 15,13 | 15,24 | 00:00:00 | | 2004-04-06 | 15,27 | 12.263.400 | 15,29 | 15,12 | 15,25 | 00:00:00 | | 2004-04-07 | 15,15 | 7.358.100 | 15,34 | 15,15 | 15,25 | 00:00:00 | | 2004-04-08 | 15,31 | 5.432.400 | 15,43 | 15,24 | 15,26 | 00:00:00 | | 2004-04-09 | 15,31 | 0 | 15,31 | 15,31 | 15,31 | 00:00:00 | | 2004-04-12 | 15,31 | 0 | 15,31 | 15,31 | 15,31 | 00:00:00 | | 2004-04-13 | 15,37 | 6.247.200 | 15,45 | 15,30 | 15,30 | 00:00:00 | | 2004-04-14 | 15,20 | 8.997.200 | 15,28 | 15,10 | 15,25 | 00:00:00 | | 2004-04-15 | 15,30 | 5.654.300 | 15,38 | 15,12 | 15,25 | 00:00:00 | | 2004-04-16 | 15,54 | 10.304.700 | 15,57 | 15,27 | 15,32 | 00:00:00 | | 2004-04-19 | 15,47 | 4.783.100 | 15,57 | 15,38 | 15,39 | 00:00:00 | | 2004-04-20 | 15,50 | 5.262.900 | 15,62 | 15,48 | 15,58 | 00:00:00 | | 2004-04-21 | 15,35 | 8.017.300 | 15,39 | 15,18 | 15,38 | 00:00:00 | | 2004-04-22 | 15,39 | 7.792.100 | 15,43 | 15,22 | 15,31 | 00:00:00 | | 2004-04-23 | 15,54 | 7.013.700 | 15,56 | 15,41 | 15,48 | 00:00:00 | | 2004-04-26 | 15,57 | 6.772.900 | 15,72 | 15,55 | 15,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
