|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-16 | 14,57 | 0 | 14,57 | 14,57 | 14,57 | 00:00:00 | | 2004-08-17 | 14,71 | 4.366.100 | 14,79 | 14,56 | 14,79 | 00:00:00 | | 2004-08-18 | 14,77 | 9.928.900 | 14,78 | 14,61 | 14,65 | 00:00:00 | | 2004-08-19 | 14,87 | 3.640.200 | 14,93 | 14,82 | 14,84 | 00:00:00 | | 2004-08-20 | 14,87 | 2.446.700 | 14,89 | 14,74 | 14,80 | 00:00:00 | | 2004-08-23 | 14,95 | 2.679.400 | 15,03 | 14,89 | 14,90 | 00:00:00 | | 2004-08-24 | 14,99 | 3.804.800 | 15,05 | 14,88 | 14,90 | 00:00:00 | | 2004-08-25 | 14,95 | 4.019.200 | 15,05 | 14,88 | 15,04 | 00:00:00 | | 2004-08-26 | 15,07 | 4.444.600 | 15,12 | 15,00 | 15,08 | 00:00:00 | | 2004-08-27 | 15,25 | 3.163.000 | 15,25 | 15,08 | 15,10 | 00:00:00 | | 2004-08-30 | 15,29 | 4.551.000 | 15,30 | 15,20 | 15,25 | 00:00:00 | | 2004-08-31 | 15,22 | 7.769.100 | 15,34 | 15,17 | 15,24 | 00:00:00 | | 2004-09-01 | 15,33 | 4.234.700 | 15,35 | 15,15 | 15,27 | 00:00:00 | | 2004-09-02 | 15,43 | 7.383.300 | 15,51 | 15,26 | 15,33 | 00:00:00 | | 2004-09-03 | 15,54 | 16.034.600 | 15,66 | 15,37 | 15,40 | 00:00:00 | | 2004-09-06 | 15,65 | 14.066.600 | 15,65 | 15,55 | 15,58 | 00:00:00 | | 2004-09-07 | 15,67 | 5.959.100 | 15,67 | 15,58 | 15,60 | 00:00:00 | | 2004-09-08 | 15,60 | 5.536.900 | 15,68 | 15,55 | 15,60 | 00:00:00 | | 2004-09-09 | 15,48 | 3.703.400 | 15,59 | 15,46 | 15,59 | 00:00:00 | | 2004-09-10 | 15,47 | 3.077.600 | 15,58 | 15,44 | 15,44 | 00:00:00 | | 2004-09-13 | 15,61 | 4.628.200 | 15,61 | 15,48 | 15,52 | 00:00:00 | | 2004-09-14 | 15,59 | 4.130.400 | 15,64 | 15,49 | 15,64 | 00:00:00 | | 2004-09-15 | 15,60 | 4.965.500 | 15,67 | 15,54 | 15,58 | 00:00:00 | | 2004-09-16 | 15,62 | 3.500.600 | 15,68 | 15,56 | 15,68 | 00:00:00 | | 2004-09-17 | 15,68 | 9.913.300 | 15,79 | 15,55 | 15,61 | 00:00:00 | | 2004-09-20 | 15,64 | 8.694.600 | 15,71 | 15,56 | 15,69 | 00:00:00 | | 2004-09-21 | 15,61 | 6.344.500 | 15,71 | 15,56 | 15,65 | 00:00:00 | | 2004-09-22 | 15,51 | 5.144.000 | 15,65 | 15,44 | 15,61 | 00:00:00 | | 2004-09-23 | 15,44 | 4.416.300 | 15,49 | 15,38 | 15,41 | 00:00:00 | | 2004-09-24 | 15,40 | 6.729.100 | 15,49 | 15,37 | 15,43 | 00:00:00 | | 2004-09-27 | 15,31 | 4.083.500 | 15,44 | 15,26 | 15,44 | 00:00:00 | | 2004-09-28 | 15,34 | 4.637.100 | 15,34 | 15,26 | 15,27 | 00:00:00 | | 2004-09-29 | 15,37 | 6.327.700 | 15,39 | 15,28 | 15,36 | 00:00:00 | | 2004-09-30 | 15,33 | 6.366.400 | 15,48 | 15,29 | 15,42 | 00:00:00 | | 2004-10-01 | 15,58 | 9.955.700 | 15,58 | 15,35 | 15,36 | 00:00:00 | | 2004-10-04 | 15,74 | 6.692.600 | 15,78 | 15,58 | 15,58 | 00:00:00 | | 2004-10-05 | 15,70 | 5.197.700 | 15,86 | 15,64 | 15,71 | 00:00:00 | | 2004-10-06 | 15,69 | 4.580.700 | 15,76 | 15,66 | 15,72 | 00:00:00 | | 2004-10-07 | 15,67 | 5.037.400 | 15,79 | 15,62 | 15,72 | 00:00:00 | | 2004-10-08 | 15,61 | 7.292.200 | 15,68 | 15,54 | 15,60 | 00:00:00 | | 2004-10-11 | 15,54 | 2.235.300 | 15,64 | 15,53 | 15,63 | 00:00:00 | | 2004-10-12 | 15,54 | 0 | 15,54 | 15,54 | 15,54 | 00:00:00 | | 2004-10-13 | 15,56 | 5.442.600 | 15,65 | 15,50 | 15,65 | 00:00:00 | | 2004-10-14 | 15,46 | 4.107.800 | 15,53 | 15,42 | 15,52 | 00:00:00 | | 2004-10-15 | 15,46 | 5.429.700 | 15,48 | 15,32 | 15,40 | 00:00:00 | | 2004-10-18 | 15,49 | 4.283.700 | 15,57 | 15,43 | 15,56 | 00:00:00 | | 2004-10-19 | 15,60 | 6.563.400 | 15,70 | 15,54 | 15,54 | 00:00:00 | | 2004-10-20 | 15,45 | 4.719.500 | 15,51 | 15,40 | 15,50 | 00:00:00 | | 2004-10-21 | 15,55 | 6.628.100 | 15,61 | 15,48 | 15,59 | 00:00:00 | | 2004-10-22 | 15,57 | 4.195.900 | 15,66 | 15,55 | 15,65 | 00:00:00 | | 2004-10-25 | 15,27 | 6.639.100 | 15,48 | 15,25 | 15,41 | 00:00:00 | | 2004-10-26 | 15,27 | 4.665.800 | 15,38 | 15,23 | 15,32 | 00:00:00 | | 2004-10-27 | 15,51 | 8.618.900 | 15,54 | 15,38 | 15,50 | 00:00:00 | | 2004-10-28 | 15,85 | 12.286.400 | 15,96 | 15,57 | 15,58 | 00:00:00 | | 2004-10-29 | 15,91 | 8.611.900 | 15,98 | 15,83 | 15,85 | 00:00:00 | | 2004-11-01 | 15,91 | 0 | 15,91 | 15,91 | 15,91 | 00:00:00 | | 2004-11-02 | 16,11 | 11.199.600 | 16,22 | 16,10 | 16,11 | 00:00:00 | | 2004-11-03 | 16,25 | 10.215.800 | 16,35 | 16,21 | 16,22 | 00:00:00 | | 2004-11-04 | 16,37 | 6.696.300 | 16,37 | 16,15 | 16,25 | 00:00:00 | | 2004-11-05 | 16,38 | 7.644.300 | 16,56 | 16,33 | 16,44 | 00:00:00 | | 2004-11-08 | 16,46 | 4.118.000 | 16,49 | 16,30 | 16,36 | 00:00:00 | | 2004-11-09 | 16,41 | 4.074.100 | 16,49 | 16,35 | 16,46 | 00:00:00 | | 2004-11-10 | 16,45 | 6.376.400 | 16,52 | 16,39 | 16,45 | 00:00:00 | | 2004-11-11 | 16,50 | 4.851.000 | 16,58 | 16,36 | 16,50 | 00:00:00 | | 2004-11-12 | 16,43 | 3.507.400 | 16,58 | 16,43 | 16,50 | 00:00:00 | | 2004-11-15 | 16,30 | 5.439.400 | 16,58 | 16,30 | 16,54 | 00:00:00 | | 2004-11-16 | 16,16 | 5.013.900 | 16,38 | 16,12 | 16,30 | 00:00:00 | | 2004-11-17 | 16,52 | 7.182.300 | 16,52 | 16,27 | 16,29 | 00:00:00 | | 2004-11-18 | 16,50 | 5.465.300 | 16,58 | 16,45 | 16,46 | 00:00:00 | | 2004-11-19 | 16,52 | 5.853.600 | 16,70 | 16,49 | 16,49 | 00:00:00 | | 2004-11-22 | 16,41 | 10.558.900 | 16,49 | 16,31 | 16,41 | 00:00:00 | | 2004-11-23 | 16,48 | 4.191.200 | 16,53 | 16,43 | 16,48 | 00:00:00 | | 2004-11-24 | 16,55 | 4.050.800 | 16,59 | 16,48 | 16,56 | 00:00:00 | | 2004-11-25 | 16,71 | 4.562.800 | 16,74 | 16,54 | 16,59 | 00:00:00 | | 2004-11-26 | 16,34 | 14.376.900 | 16,72 | 16,18 | 16,68 | 00:00:00 | | 2004-11-29 | 16,20 | 11.495.000 | 16,41 | 16,17 | 16,23 | 00:00:00 | | 2004-11-30 | 16,20 | 6.708.700 | 16,28 | 16,14 | 16,26 | 00:00:00 | | 2004-12-01 | 16,34 | 6.398.600 | 16,40 | 16,18 | 16,21 | 00:00:00 | | 2004-12-02 | 16,43 | 8.904.800 | 16,50 | 16,23 | 16,44 | 00:00:00 | | 2004-12-03 | 16,35 | 6.358.200 | 16,57 | 16,33 | 16,44 | 00:00:00 | | 2004-12-06 | 16,35 | 0 | 16,35 | 16,35 | 16,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
