|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-26 | 15,57 | 6.772.900 | 15,72 | 15,55 | 15,61 | 00:00:00 | | 2004-04-27 | 15,49 | 6.978.900 | 15,58 | 15,42 | 15,58 | 00:00:00 | | 2004-04-28 | 15,36 | 8.310.400 | 15,61 | 15,36 | 15,60 | 00:00:00 | | 2004-04-29 | 15,40 | 5.570.500 | 15,45 | 15,23 | 15,35 | 00:00:00 | | 2004-04-30 | 15,29 | 5.511.000 | 15,42 | 15,27 | 15,42 | 00:00:00 | | 2004-05-03 | 15,40 | 4.959.200 | 15,40 | 15,26 | 15,28 | 00:00:00 | | 2004-05-04 | 15,34 | 3.255.300 | 15,45 | 15,29 | 15,40 | 00:00:00 | | 2004-05-05 | 15,52 | 3.940.700 | 15,62 | 15,26 | 15,26 | 00:00:00 | | 2004-05-06 | 15,18 | 7.427.200 | 15,55 | 15,18 | 15,54 | 00:00:00 | | 2004-05-07 | 15,08 | 9.073.200 | 15,23 | 14,94 | 15,20 | 00:00:00 | | 2004-05-10 | 14,65 | 8.137.400 | 14,95 | 14,63 | 14,95 | 00:00:00 | | 2004-05-11 | 14,86 | 6.555.100 | 14,91 | 14,64 | 14,73 | 00:00:00 | | 2004-05-12 | 14,68 | 5.276.700 | 14,89 | 14,62 | 14,87 | 00:00:00 | | 2004-05-13 | 14,66 | 6.770.300 | 14,80 | 14,53 | 14,80 | 00:00:00 | | 2004-05-14 | 14,66 | 5.468.500 | 14,78 | 14,53 | 14,56 | 00:00:00 | | 2004-05-17 | 14,46 | 7.171.800 | 14,56 | 14,34 | 14,53 | 00:00:00 | | 2004-05-18 | 14,52 | 8.626.700 | 14,53 | 14,27 | 14,42 | 00:00:00 | | 2004-05-19 | 14,76 | 8.319.800 | 14,88 | 14,55 | 14,61 | 00:00:00 | | 2004-05-20 | 14,62 | 3.111.900 | 14,68 | 14,55 | 14,66 | 00:00:00 | | 2004-05-21 | 14,62 | 5.067.000 | 14,79 | 14,56 | 14,68 | 00:00:00 | | 2004-05-24 | 14,77 | 5.999.300 | 14,87 | 14,60 | 14,74 | 00:00:00 | | 2004-05-25 | 14,58 | 6.203.900 | 14,68 | 14,49 | 14,67 | 00:00:00 | | 2004-05-26 | 14,75 | 4.750.900 | 14,85 | 14,67 | 14,77 | 00:00:00 | | 2004-05-27 | 14,85 | 6.099.200 | 14,90 | 14,73 | 14,78 | 00:00:00 | | 2004-05-28 | 15,11 | 10.290.600 | 15,18 | 14,95 | 14,95 | 00:00:00 | | 2004-05-31 | 15,12 | 4.800.200 | 15,22 | 15,03 | 15,15 | 00:00:00 | | 2004-06-01 | 15,01 | 6.208.600 | 15,19 | 14,89 | 15,19 | 00:00:00 | | 2004-06-02 | 15,19 | 6.110.800 | 15,25 | 15,01 | 15,03 | 00:00:00 | | 2004-06-03 | 15,05 | 5.587.800 | 15,19 | 14,97 | 15,19 | 00:00:00 | | 2004-06-04 | 15,34 | 6.266.800 | 15,35 | 15,03 | 15,06 | 00:00:00 | | 2004-06-07 | 15,53 | 12.589.800 | 15,54 | 15,43 | 15,45 | 00:00:00 | | 2004-06-08 | 15,47 | 7.732.600 | 15,67 | 15,46 | 15,54 | 00:00:00 | | 2004-06-09 | 15,53 | 10.790.000 | 15,82 | 15,53 | 15,60 | 00:00:00 | | 2004-06-10 | 15,73 | 7.326.900 | 15,73 | 15,55 | 15,55 | 00:00:00 | | 2004-06-11 | 15,60 | 6.573.000 | 15,72 | 15,60 | 15,66 | 00:00:00 | | 2004-06-14 | 15,48 | 5.878.700 | 15,63 | 15,42 | 15,53 | 00:00:00 | | 2004-06-15 | 15,65 | 9.003.100 | 15,75 | 15,42 | 15,45 | 00:00:00 | | 2004-06-16 | 15,82 | 8.965.400 | 15,82 | 15,61 | 15,73 | 00:00:00 | | 2004-06-17 | 15,79 | 15.097.900 | 16,02 | 15,74 | 15,77 | 00:00:00 | | 2004-06-18 | 15,89 | 10.697.800 | 15,98 | 15,70 | 15,71 | 00:00:00 | | 2004-06-21 | 15,97 | 9.101.900 | 16,05 | 15,93 | 15,99 | 00:00:00 | | 2004-06-22 | 15,75 | 8.480.300 | 15,97 | 15,69 | 15,97 | 00:00:00 | | 2004-06-23 | 15,96 | 11.030.500 | 15,98 | 15,77 | 15,78 | 00:00:00 | | 2004-06-24 | 16,06 | 12.053.100 | 16,12 | 15,96 | 16,07 | 00:00:00 | | 2004-06-25 | 16,00 | 63.092.800 | 16,05 | 15,83 | 16,02 | 00:00:00 | | 2004-06-28 | 15,91 | 40.100.200 | 16,03 | 15,82 | 15,99 | 00:00:00 | | 2004-06-29 | 15,92 | 33.143.300 | 15,95 | 15,84 | 15,93 | 00:00:00 | | 2004-06-30 | 15,84 | 15.653.600 | 16,00 | 15,83 | 15,96 | 00:00:00 | | 2004-07-01 | 15,42 | 35.360.200 | 15,64 | 15,37 | 15,59 | 00:00:00 | | 2004-07-02 | 15,28 | 6.105.300 | 15,43 | 15,22 | 15,36 | 00:00:00 | | 2004-07-05 | 15,37 | 37.192.700 | 15,47 | 15,22 | 15,22 | 00:00:00 | | 2004-07-06 | 15,41 | 22.273.900 | 15,45 | 15,30 | 15,45 | 00:00:00 | | 2004-07-07 | 15,36 | 13.994.900 | 15,61 | 15,36 | 15,43 | 00:00:00 | | 2004-07-08 | 15,53 | 5.619.300 | 15,53 | 15,28 | 15,42 | 00:00:00 | | 2004-07-09 | 15,39 | 12.480.000 | 15,45 | 15,18 | 15,40 | 00:00:00 | | 2004-07-12 | 15,39 | 11.281.100 | 15,54 | 15,31 | 15,31 | 00:00:00 | | 2004-07-13 | 15,48 | 6.474.100 | 15,56 | 15,44 | 15,48 | 00:00:00 | | 2004-07-14 | 15,39 | 8.037.500 | 15,48 | 15,22 | 15,45 | 00:00:00 | | 2004-07-15 | 15,31 | 3.735.700 | 15,47 | 15,31 | 15,41 | 00:00:00 | | 2004-07-16 | 15,34 | 4.778.500 | 15,42 | 15,28 | 15,34 | 00:00:00 | | 2004-07-19 | 15,31 | 4.430.900 | 15,41 | 15,25 | 15,29 | 00:00:00 | | 2004-07-20 | 15,28 | 6.927.100 | 15,38 | 15,22 | 15,33 | 00:00:00 | | 2004-07-21 | 15,40 | 6.521.100 | 15,44 | 15,34 | 15,40 | 00:00:00 | | 2004-07-22 | 15,07 | 6.060.300 | 15,30 | 15,06 | 15,26 | 00:00:00 | | 2004-07-23 | 14,98 | 5.760.100 | 15,13 | 14,91 | 15,10 | 00:00:00 | | 2004-07-26 | 14,72 | 6.260.200 | 15,12 | 14,67 | 14,93 | 00:00:00 | | 2004-07-27 | 14,88 | 6.080.100 | 14,88 | 14,70 | 14,80 | 00:00:00 | | 2004-07-28 | 14,87 | 7.266.300 | 15,10 | 14,85 | 15,04 | 00:00:00 | | 2004-07-29 | 14,97 | 4.371.900 | 15,01 | 14,91 | 14,99 | 00:00:00 | | 2004-07-30 | 15,12 | 4.489.100 | 15,12 | 14,95 | 15,06 | 00:00:00 | | 2004-08-02 | 15,03 | 3.956.900 | 15,13 | 14,93 | 15,00 | 00:00:00 | | 2004-08-03 | 15,16 | 5.615.700 | 15,21 | 14,98 | 15,04 | 00:00:00 | | 2004-08-04 | 15,08 | 3.857.000 | 15,17 | 15,02 | 15,17 | 00:00:00 | | 2004-08-05 | 15,12 | 2.475.300 | 15,23 | 15,08 | 15,15 | 00:00:00 | | 2004-08-06 | 14,80 | 5.181.900 | 15,03 | 14,80 | 14,94 | 00:00:00 | | 2004-08-09 | 14,67 | 17.998.000 | 14,86 | 14,67 | 14,75 | 00:00:00 | | 2004-08-10 | 14,81 | 3.538.300 | 14,84 | 14,60 | 14,65 | 00:00:00 | | 2004-08-11 | 14,64 | 17.340.400 | 14,84 | 14,52 | 14,84 | 00:00:00 | | 2004-08-12 | 14,71 | 3.307.600 | 14,76 | 14,56 | 14,70 | 00:00:00 | | 2004-08-13 | 14,57 | 2.517.800 | 14,66 | 14,52 | 14,57 | 00:00:00 | | 2004-08-16 | 14,57 | 0 | 14,57 | 14,57 | 14,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
