Bolsa ES - Histórico de Cotizaciones de ENDESA [ELE.MC]

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 2024-04-26
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-12-06	16,35	0	16,35	16,35	16,35	00:00:00
2004-12-07	16,41	7.353.800	16,54	16,31	16,36	00:00:00
2004-12-08	16,41	0	16,41	16,41	16,41	00:00:00
2004-12-09	16,39	28.649.600	16,46	16,31	16,39	00:00:00
2004-12-10	16,55	5.344.100	16,55	16,44	16,49	00:00:00
2004-12-13	16,60	6.813.200	16,65	16,56	16,57	00:00:00
2004-12-14	16,66	4.918.000	16,70	16,62	16,68	00:00:00
2004-12-15	16,70	8.801.900	16,78	16,67	16,72	00:00:00
2004-12-16	16,78	5.935.300	16,79	16,68	16,75	00:00:00
2004-12-17	16,65	15.543.600	16,84	16,46	16,80	00:00:00
2004-12-20	16,80	18.800.700	16,87	16,64	16,69	00:00:00
2004-12-21	16,87	26.843.000	16,89	16,77	16,81	00:00:00
2004-12-22	17,14	8.212.300	17,14	16,92	16,94	00:00:00
2004-12-23	17,19	36.155.900	17,19	17,07	17,10	00:00:00
2004-12-24	17,19	0	17,19	17,19	17,19	00:00:00
2004-12-27	17,18	4.686.200	17,21	17,11	17,15	00:00:00
2004-12-28	17,26	26.189.300	17,29	17,18	17,18	00:00:00
2004-12-29	17,27	15.179.800	17,32	17,23	17,30	00:00:00
2004-12-30	17,29	12.133.700	17,35	17,25	17,25	00:00:00
2004-12-31	17,29	0	17,29	17,29	17,29	00:00:00
2005-01-03	17,08	5.928.600	17,24	17,00	17,12	00:00:00
2005-01-04	17,00	36.007.600	17,12	16,90	17,12	00:00:00
2005-01-05	16,77	29.036.800	16,92	16,77	16,88	00:00:00
2005-01-06	16,77	0	16,77	16,77	16,77	00:00:00
2005-01-07	16,74	11.709.700	16,92	16,63	16,86	00:00:00
2005-01-10	16,84	4.336.000	16,85	16,74	16,75	00:00:00
2005-01-11	16,83	6.523.300	16,91	16,75	16,90	00:00:00
2005-01-12	16,81	6.180.400	16,91	16,75	16,91	00:00:00
2005-01-13	16,94	6.219.200	16,95	16,83	16,85	00:00:00
2005-01-14	16,96	5.462.400	17,01	16,87	16,89	00:00:00
2005-01-17	16,98	10.215.200	17,06	16,94	16,99	00:00:00
2005-01-18	17,04	4.254.700	17,06	16,88	17,02	00:00:00
2005-01-19	16,97	4.884.300	17,10	16,92	17,09	00:00:00
2005-01-20	16,84	6.359.200	16,95	16,81	16,90	00:00:00
2005-01-21	16,88	8.927.100	16,89	16,79	16,80	00:00:00
2005-01-24	16,83	11.282.400	16,86	16,73	16,83	00:00:00
2005-01-25	16,97	18.384.900	16,99	16,79	16,82	00:00:00
2005-01-26	17,04	4.211.400	17,08	16,91	16,98	00:00:00
2005-01-27	17,27	7.691.100	17,27	17,10	17,14	00:00:00
2005-01-28	17,27	6.630.500	17,32	17,25	17,28	00:00:00
2005-01-31	17,47	4.768.500	17,47	17,30	17,32	00:00:00
2005-02-01	17,46	9.797.800	17,52	17,33	17,46	00:00:00
2005-02-02	17,68	7.331.200	17,71	17,48	17,53	00:00:00
2005-02-03	17,74	5.989.400	17,81	17,68	17,71	00:00:00
2005-02-04	17,83	6.480.400	17,87	17,72	17,72	00:00:00
2005-02-07	17,91	7.993.200	17,97	17,85	17,89	00:00:00
2005-02-08	17,91	6.546.800	17,94	17,79	17,90	00:00:00
2005-02-09	17,78	27.303.700	17,88	17,63	17,87	00:00:00
2005-02-10	17,77	4.584.500	17,81	17,71	17,81	00:00:00
2005-02-11	18,05	7.127.100	18,09	17,79	17,81	00:00:00
2005-02-14	17,90	7.986.700	18,03	17,78	18,01	00:00:00
2005-02-15	17,88	7.917.900	17,95	17,77	17,95	00:00:00
2005-02-16	17,73	9.358.400	17,92	17,62	17,92	00:00:00
2005-02-17	17,78	7.171.400	17,89	17,65	17,68	00:00:00
2005-02-18	17,72	6.372.500	17,90	17,67	17,81	00:00:00
2005-02-21	17,33	13.232.800	17,81	17,21	17,79	00:00:00
2005-02-22	17,13	15.071.900	17,33	16,96	17,32	00:00:00
2005-02-23	16,97	16.698.800	17,09	16,74	17,06	00:00:00
2005-02-24	16,77	15.026.200	17,06	16,67	17,06	00:00:00
2005-02-25	16,93	10.857.700	16,97	16,84	16,89	00:00:00
2005-02-28	17,09	11.287.900	17,22	16,98	16,99	00:00:00
2005-03-01	17,21	5.333.700	17,21	16,97	16,99	00:00:00
2005-03-02	17,07	7.855.900	17,18	16,92	17,18	00:00:00
2005-03-03	17,02	10.839.000	17,04	16,86	16,87	00:00:00
2005-03-04	17,32	26.081.800	17,34	16,96	16,96	00:00:00
2005-03-07	17,40	18.399.200	17,50	17,28	17,40	00:00:00
2005-03-08	17,29	34.229.800	17,40	17,20	17,40	00:00:00
2005-03-09	17,19	13.651.400	17,38	17,16	17,26	00:00:00
2005-03-10	17,06	8.599.700	17,13	16,96	17,13	00:00:00
2005-03-11	17,13	7.399.800	17,19	17,08	17,13	00:00:00
2005-03-14	17,17	5.473.200	17,18	17,05	17,06	00:00:00
2005-03-15	17,28	10.753.100	17,38	17,20	17,20	00:00:00
2005-03-16	17,31	9.875.300	17,39	17,14	17,39	00:00:00
2005-03-17	17,43	8.742.500	17,44	17,23	17,30	00:00:00
2005-03-18	17,37	7.439.700	17,50	17,21	17,45	00:00:00
2005-03-21	17,40	16.722.700	17,57	17,30	17,32	00:00:00
2005-03-22	17,46	5.749.500	17,49	17,21	17,42	00:00:00
2005-03-23	17,26	9.028.200	17,37	17,17	17,28	00:00:00
2005-03-24	17,45	20.435.600	17,51	17,25	17,36	00:00:00
2005-03-25	17,45	0	17,45	17,45	17,45	00:00:00
2005-03-28	17,45	0	17,45	17,45	17,45	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>