|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-18 | 18,61 | 16.276.000 | 18,65 | 18,32 | 18,35 | 00:00:00 | | 2005-07-19 | 18,69 | 8.860.200 | 18,69 | 18,54 | 18,62 | 00:00:00 | | 2005-07-20 | 18,57 | 7.842.600 | 18,73 | 18,53 | 18,69 | 00:00:00 | | 2005-07-21 | 18,66 | 9.923.900 | 18,81 | 18,50 | 18,68 | 00:00:00 | | 2005-07-22 | 18,63 | 5.348.900 | 18,73 | 18,56 | 18,70 | 00:00:00 | | 2005-07-25 | 18,53 | 4.625.000 | 18,65 | 18,31 | 18,63 | 00:00:00 | | 2005-07-26 | 18,51 | 6.567.100 | 18,57 | 18,37 | 18,50 | 00:00:00 | | 2005-07-27 | 18,58 | 3.664.100 | 18,61 | 18,40 | 18,51 | 00:00:00 | | 2005-07-28 | 18,55 | 5.620.900 | 18,59 | 18,48 | 18,55 | 00:00:00 | | 2005-07-29 | 18,47 | 5.587.800 | 18,64 | 18,38 | 18,64 | 00:00:00 | | 2005-08-01 | 18,39 | 4.335.100 | 18,49 | 18,33 | 18,48 | 00:00:00 | | 2005-08-02 | 18,51 | 5.059.100 | 18,51 | 18,32 | 18,36 | 00:00:00 | | 2005-08-03 | 18,54 | 4.381.500 | 18,54 | 18,36 | 18,50 | 00:00:00 | | 2005-08-04 | 18,40 | 3.497.200 | 18,49 | 18,36 | 18,42 | 00:00:00 | | 2005-08-05 | 18,24 | 4.536.700 | 18,40 | 18,18 | 18,40 | 00:00:00 | | 2005-08-08 | 18,36 | 4.575.700 | 18,36 | 18,20 | 18,20 | 00:00:00 | | 2005-08-09 | 18,39 | 5.976.300 | 18,40 | 18,19 | 18,28 | 00:00:00 | | 2005-08-10 | 18,47 | 8.109.100 | 18,55 | 18,40 | 18,49 | 00:00:00 | | 2005-08-11 | 18,48 | 4.767.800 | 18,52 | 18,35 | 18,40 | 00:00:00 | | 2005-08-12 | 18,50 | 8.886.500 | 18,55 | 18,42 | 18,55 | 00:00:00 | | 2005-08-15 | 18,41 | 2.148.500 | 18,57 | 18,40 | 18,44 | 00:00:00 | | 2005-08-16 | 18,39 | 14.683.500 | 18,55 | 18,36 | 18,44 | 00:00:00 | | 2005-08-17 | 18,34 | 4.103.300 | 18,43 | 18,25 | 18,42 | 00:00:00 | | 2005-08-18 | 18,24 | 2.913.900 | 18,36 | 18,24 | 18,33 | 00:00:00 | | 2005-08-19 | 18,37 | 3.341.900 | 18,39 | 18,20 | 18,25 | 00:00:00 | | 2005-08-22 | 18,42 | 2.747.600 | 18,47 | 18,33 | 18,37 | 00:00:00 | | 2005-08-23 | 18,29 | 2.502.300 | 18,43 | 18,28 | 18,38 | 00:00:00 | | 2005-08-24 | 18,29 | 3.704.800 | 18,36 | 18,18 | 18,29 | 00:00:00 | | 2005-08-25 | 18,18 | 3.881.500 | 18,24 | 18,12 | 18,23 | 00:00:00 | | 2005-08-26 | 17,96 | 5.210.700 | 18,22 | 17,93 | 18,18 | 00:00:00 | | 2005-08-29 | 17,96 | 5.020.200 | 17,97 | 17,76 | 17,87 | 00:00:00 | | 2005-08-30 | 18,03 | 3.484.600 | 18,12 | 17,97 | 17,99 | 00:00:00 | | 2005-08-31 | 18,30 | 13.324.600 | 18,41 | 18,02 | 18,09 | 00:00:00 | | 2005-09-01 | 18,45 | 4.252.800 | 18,45 | 18,29 | 18,39 | 00:00:00 | | 2005-09-02 | 18,56 | 6.907.500 | 18,72 | 18,42 | 18,42 | 00:00:00 | | 2005-09-05 | 19,09 | 5.338.100 | 19,11 | 18,59 | 18,59 | 00:00:00 | | 2005-09-06 | 20,55 | 57.627.200 | 21,27 | 20,30 | 21,25 | 00:00:00 | | 2005-09-07 | 20,60 | 19.784.800 | 20,79 | 20,43 | 20,65 | 00:00:00 | | 2005-09-08 | 20,41 | 10.464.600 | 20,65 | 20,40 | 20,54 | 00:00:00 | | 2005-09-09 | 20,35 | 5.953.900 | 20,53 | 20,35 | 20,48 | 00:00:00 | | 2005-09-12 | 20,61 | 6.457.300 | 20,61 | 20,36 | 20,39 | 00:00:00 | | 2005-09-13 | 20,45 | 7.111.400 | 20,76 | 20,45 | 20,69 | 00:00:00 | | 2005-09-14 | 20,59 | 7.666.700 | 20,71 | 20,44 | 20,49 | 00:00:00 | | 2005-09-15 | 20,82 | 8.874.300 | 20,89 | 20,54 | 20,62 | 00:00:00 | | 2005-09-16 | 21,24 | 20.109.000 | 21,29 | 20,83 | 20,90 | 00:00:00 | | 2005-09-19 | 21,29 | 22.037.600 | 21,39 | 21,08 | 21,15 | 00:00:00 | | 2005-09-20 | 21,35 | 7.006.100 | 21,35 | 21,19 | 21,25 | 00:00:00 | | 2005-09-21 | 21,01 | 8.732.000 | 21,29 | 21,01 | 21,22 | 00:00:00 | | 2005-09-22 | 21,13 | 7.856.900 | 21,36 | 20,83 | 21,01 | 00:00:00 | | 2005-09-23 | 21,66 | 12.012.800 | 21,95 | 21,16 | 21,33 | 00:00:00 | | 2005-09-26 | 21,90 | 8.567.500 | 22,00 | 21,81 | 21,94 | 00:00:00 | | 2005-09-27 | 21,90 | 9.700.000 | 21,95 | 21,83 | 21,88 | 00:00:00 | | 2005-09-28 | 22,30 | 9.756.300 | 22,40 | 21,96 | 21,99 | 00:00:00 | | 2005-09-29 | 22,24 | 10.212.100 | 22,42 | 22,19 | 22,38 | 00:00:00 | | 2005-09-30 | 22,27 | 6.829.000 | 22,40 | 22,15 | 22,32 | 00:00:00 | | 2005-10-03 | 22,52 | 8.910.600 | 22,65 | 22,31 | 22,33 | 00:00:00 | | 2005-10-04 | 22,78 | 8.230.600 | 22,83 | 22,43 | 22,55 | 00:00:00 | | 2005-10-05 | 22,55 | 5.487.300 | 22,75 | 22,52 | 22,74 | 00:00:00 | | 2005-10-06 | 22,00 | 8.993.500 | 22,37 | 21,93 | 22,17 | 00:00:00 | | 2005-10-07 | 21,65 | 8.305.800 | 21,95 | 21,65 | 21,90 | 00:00:00 | | 2005-10-10 | 21,80 | 3.880.200 | 21,82 | 21,62 | 21,65 | 00:00:00 | | 2005-10-11 | 21,71 | 3.239.100 | 21,95 | 21,65 | 21,75 | 00:00:00 | | 2005-10-12 | 21,45 | 5.993.100 | 21,62 | 21,32 | 21,60 | 00:00:00 | | 2005-10-13 | 21,25 | 5.989.400 | 21,50 | 21,19 | 21,35 | 00:00:00 | | 2005-10-14 | 21,52 | 5.760.500 | 21,63 | 21,19 | 21,32 | 00:00:00 | | 2005-10-17 | 21,48 | 3.397.700 | 21,59 | 21,39 | 21,59 | 00:00:00 | | 2005-10-18 | 21,25 | 11.279.100 | 21,60 | 21,12 | 21,47 | 00:00:00 | | 2005-10-19 | 21,25 | 6.212.900 | 21,40 | 21,01 | 21,20 | 00:00:00 | | 2005-10-20 | 20,99 | 7.483.900 | 21,60 | 20,83 | 21,58 | 00:00:00 | | 2005-10-21 | 20,87 | 5.700.100 | 21,09 | 20,85 | 20,90 | 00:00:00 | | 2005-10-24 | 21,11 | 4.795.900 | 21,19 | 20,73 | 20,87 | 00:00:00 | | 2005-10-25 | 21,09 | 10.335.800 | 21,40 | 20,98 | 21,14 | 00:00:00 | | 2005-10-26 | 20,75 | 5.602.800 | 21,18 | 20,64 | 20,96 | 00:00:00 | | 2005-10-27 | 20,24 | 7.047.000 | 20,70 | 20,10 | 20,56 | 00:00:00 | | 2005-10-28 | 20,20 | 6.809.000 | 20,35 | 20,10 | 20,20 | 00:00:00 | | 2005-10-31 | 20,75 | 6.322.000 | 20,98 | 20,31 | 20,45 | 00:00:00 | | 2005-11-01 | 20,55 | 3.503.800 | 20,86 | 20,50 | 20,84 | 00:00:00 | | 2005-11-02 | 20,54 | 4.062.700 | 20,69 | 20,22 | 20,49 | 00:00:00 | | 2005-11-03 | 20,72 | 5.295.600 | 20,89 | 20,51 | 20,64 | 00:00:00 | | 2005-11-04 | 20,42 | 6.370.400 | 20,76 | 20,34 | 20,75 | 00:00:00 | | 2005-11-07 | 20,38 | 4.000.600 | 20,69 | 20,35 | 20,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
