|
 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 | | 2005-03-28 | 17,45 | 0 | 17,45 | 17,45 | 17,45 | 00:00:00 | | 2005-03-29 | 17,51 | 4.072.200 | 17,52 | 17,27 | 17,43 | 00:00:00 | | 2005-03-30 | 17,39 | 5.585.400 | 17,50 | 17,35 | 17,36 | 00:00:00 | | 2005-03-31 | 17,35 | 4.919.500 | 17,58 | 17,32 | 17,52 | 00:00:00 | | 2005-04-01 | 17,42 | 25.231.900 | 17,46 | 17,23 | 17,43 | 00:00:00 | | 2005-04-04 | 17,19 | 7.242.700 | 17,36 | 17,09 | 17,34 | 00:00:00 | | 2005-04-05 | 17,44 | 5.840.700 | 17,44 | 17,27 | 17,36 | 00:00:00 | | 2005-04-06 | 17,50 | 41.579.300 | 17,59 | 17,37 | 17,47 | 00:00:00 | | 2005-04-07 | 17,38 | 8.526.400 | 17,55 | 17,16 | 17,50 | 00:00:00 | | 2005-04-08 | 17,20 | 7.835.700 | 17,49 | 17,20 | 17,49 | 00:00:00 | | 2005-04-11 | 17,20 | 22.156.500 | 17,24 | 17,08 | 17,19 | 00:00:00 | | 2005-04-12 | 17,15 | 7.336.300 | 17,26 | 17,03 | 17,26 | 00:00:00 | | 2005-04-13 | 17,34 | 7.174.900 | 17,45 | 17,21 | 17,28 | 00:00:00 | | 2005-04-14 | 17,30 | 5.519.800 | 17,35 | 17,22 | 17,29 | 00:00:00 | | 2005-04-15 | 16,98 | 11.026.900 | 17,17 | 16,97 | 17,12 | 00:00:00 | | 2005-04-18 | 16,68 | 12.440.900 | 16,80 | 16,30 | 16,80 | 00:00:00 | | 2005-04-19 | 16,74 | 6.140.200 | 16,79 | 16,62 | 16,74 | 00:00:00 | | 2005-04-20 | 16,65 | 5.739.700 | 16,85 | 16,57 | 16,80 | 00:00:00 | | 2005-04-21 | 16,63 | 8.851.100 | 16,78 | 16,55 | 16,55 | 00:00:00 | | 2005-04-22 | 16,80 | 5.623.900 | 16,85 | 16,68 | 16,80 | 00:00:00 | | 2005-04-25 | 16,88 | 4.234.900 | 16,97 | 16,70 | 16,70 | 00:00:00 | | 2005-04-26 | 16,94 | 6.291.500 | 16,98 | 16,84 | 16,91 | 00:00:00 | | 2005-04-27 | 16,87 | 14.197.200 | 16,91 | 16,70 | 16,89 | 00:00:00 | | 2005-04-28 | 16,88 | 9.179.100 | 16,93 | 16,68 | 16,93 | 00:00:00 | | 2005-04-29 | 16,88 | 3.936.300 | 16,94 | 16,78 | 16,88 | 00:00:00 | | 2005-05-02 | 17,08 | 2.852.600 | 17,13 | 16,88 | 16,92 | 00:00:00 | | 2005-05-03 | 17,10 | 3.583.600 | 17,16 | 16,99 | 16,99 | 00:00:00 | | 2005-05-04 | 17,13 | 4.359.300 | 17,13 | 16,91 | 17,06 | 00:00:00 | | 2005-05-05 | 17,16 | 4.710.900 | 17,18 | 17,09 | 17,17 | 00:00:00 | | 2005-05-06 | 17,19 | 6.449.000 | 17,27 | 17,09 | 17,18 | 00:00:00 | | 2005-05-09 | 17,17 | 5.552.000 | 17,30 | 17,15 | 17,27 | 00:00:00 | | 2005-05-10 | 17,20 | 5.427.000 | 17,27 | 17,08 | 17,27 | 00:00:00 | | 2005-05-11 | 17,27 | 9.257.300 | 17,46 | 17,13 | 17,20 | 00:00:00 | | 2005-05-12 | 17,42 | 5.360.600 | 17,45 | 17,31 | 17,31 | 00:00:00 | | 2005-05-13 | 17,44 | 4.529.700 | 17,45 | 17,32 | 17,35 | 00:00:00 | | 2005-05-16 | 17,37 | 3.972.300 | 17,40 | 17,29 | 17,33 | 00:00:00 | | 2005-05-17 | 17,37 | 4.387.200 | 17,39 | 17,25 | 17,38 | 00:00:00 | | 2005-05-18 | 17,62 | 8.615.100 | 17,62 | 17,43 | 17,44 | 00:00:00 | | 2005-05-19 | 17,62 | 6.647.600 | 17,69 | 17,57 | 17,68 | 00:00:00 | | 2005-05-20 | 17,58 | 45.163.400 | 17,68 | 17,56 | 17,64 | 00:00:00 | | 2005-05-23 | 17,61 | 5.895.200 | 17,67 | 17,54 | 17,64 | 00:00:00 | | 2005-05-24 | 17,63 | 4.472.400 | 17,65 | 17,53 | 17,65 | 00:00:00 | | 2005-05-25 | 17,52 | 4.292.100 | 17,61 | 17,45 | 17,61 | 00:00:00 | | 2005-05-26 | 17,68 | 36.494.600 | 17,69 | 17,52 | 17,52 | 00:00:00 | | 2005-05-27 | 17,61 | 16.282.700 | 17,69 | 17,61 | 17,65 | 00:00:00 | | 2005-05-30 | 17,79 | 2.576.500 | 17,80 | 17,60 | 17,61 | 00:00:00 | | 2005-05-31 | 17,67 | 8.556.100 | 17,83 | 17,64 | 17,83 | 00:00:00 | | 2005-06-01 | 17,83 | 4.879.000 | 17,87 | 17,68 | 17,75 | 00:00:00 | | 2005-06-02 | 17,86 | 4.924.000 | 17,94 | 17,77 | 17,82 | 00:00:00 | | 2005-06-03 | 17,86 | 0 | 17,86 | 17,86 | 17,86 | 00:00:00 | | 2005-06-06 | 17,68 | 5.338.200 | 17,89 | 17,66 | 17,78 | 00:00:00 | | 2005-06-07 | 17,88 | 6.863.900 | 17,91 | 17,71 | 17,77 | 00:00:00 | | 2005-06-08 | 17,90 | 5.444.100 | 17,96 | 17,81 | 17,85 | 00:00:00 | | 2005-06-09 | 17,92 | 6.219.200 | 17,92 | 17,73 | 17,86 | 00:00:00 | | 2005-06-10 | 18,07 | 10.414.100 | 18,24 | 18,00 | 18,00 | 00:00:00 | | 2005-06-13 | 18,19 | 6.862.900 | 18,20 | 18,08 | 18,15 | 00:00:00 | | 2005-06-14 | 18,30 | 8.104.700 | 18,36 | 18,11 | 18,17 | 00:00:00 | | 2005-06-15 | 18,24 | 11.799.200 | 18,45 | 18,17 | 18,40 | 00:00:00 | | 2005-06-16 | 18,18 | 15.963.400 | 18,30 | 18,02 | 18,25 | 00:00:00 | | 2005-06-17 | 18,18 | 17.600.200 | 18,28 | 18,09 | 18,15 | 00:00:00 | | 2005-06-20 | 18,14 | 15.543.600 | 18,18 | 18,06 | 18,11 | 00:00:00 | | 2005-06-21 | 18,32 | 9.490.100 | 18,35 | 18,17 | 18,18 | 00:00:00 | | 2005-06-22 | 18,44 | 10.845.000 | 18,56 | 18,35 | 18,37 | 00:00:00 | | 2005-06-23 | 18,76 | 15.668.200 | 18,76 | 18,45 | 18,45 | 00:00:00 | | 2005-06-24 | 18,62 | 59.852.500 | 18,80 | 18,56 | 18,56 | 00:00:00 | | 2005-06-27 | 18,65 | 32.337.900 | 18,74 | 18,52 | 18,60 | 00:00:00 | | 2005-06-28 | 18,98 | 52.741.200 | 19,01 | 18,66 | 18,73 | 00:00:00 | | 2005-06-29 | 19,11 | 59.074.500 | 19,22 | 19,01 | 19,02 | 00:00:00 | | 2005-06-30 | 19,41 | 20.738.300 | 19,43 | 19,09 | 19,17 | 00:00:00 | | 2005-07-01 | 19,03 | 46.727.400 | 19,11 | 18,66 | 18,66 | 00:00:00 | | 2005-07-04 | 18,88 | 17.147.500 | 19,00 | 18,76 | 18,96 | 00:00:00 | | 2005-07-05 | 18,71 | 53.451.900 | 18,82 | 18,62 | 18,82 | 00:00:00 | | 2005-07-06 | 18,58 | 10.845.500 | 18,70 | 18,50 | 18,68 | 00:00:00 | | 2005-07-07 | 18,24 | 20.304.700 | 18,55 | 17,75 | 18,52 | 00:00:00 | | 2005-07-08 | 18,41 | 13.803.300 | 18,44 | 18,18 | 18,38 | 00:00:00 | | 2005-07-11 | 18,41 | 8.047.100 | 18,61 | 18,32 | 18,49 | 00:00:00 | | 2005-07-12 | 18,44 | 6.825.000 | 18,54 | 18,29 | 18,50 | 00:00:00 | | 2005-07-13 | 18,35 | 6.834.500 | 18,47 | 18,28 | 18,44 | 00:00:00 | | 2005-07-14 | 18,30 | 11.128.900 | 18,44 | 18,20 | 18,44 | 00:00:00 | | 2005-07-15 | 18,41 | 8.265.800 | 18,43 | 18,24 | 18,26 | 00:00:00 | | 2005-07-18 | 18,61 | 16.276.000 | 18,65 | 18,32 | 18,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
