|
 ENDESA - [Ticker: ELE.MC] |     | | Última Transacción | 13,090 | Hora de Cotización | 2012-05-22 - 16:38 | | Variación | +0,255 (+1,990%) | Rango 52 Semanas | [12,505 - 23,670] | | Máximo | 13,130 | Mínimo | 12,760 | | Volumen | 534.760 | Volumen Medio (3m) | 600.470 | | Demanda / Oferta | 13,030 x 1 - 100,000 x 13 | Yield | 4,03 | | Cierre Anterior | 1,000 | PER | 22,36% | | Apertura | 12,875 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 26,98 | 505.400 | 28,13 | 26,98 | 27,96 | 00:00:00 | | 2008-07-14 | 27,15 | 669.500 | 27,59 | 26,20 | 27,27 | 00:00:00 | | 2008-07-15 | 26,23 | 1.123.800 | 26,88 | 25,32 | 26,88 | 00:00:00 | | 2008-07-16 | 27,37 | 1.351.500 | 27,80 | 26,20 | 26,20 | 00:00:00 | | 2008-07-17 | 27,46 | 1.168.500 | 28,20 | 27,00 | 27,74 | 00:00:00 | | 2008-07-18 | 27,55 | 937.800 | 27,97 | 26,51 | 27,39 | 00:00:00 | | 2008-07-21 | 28,17 | 386.900 | 28,76 | 27,40 | 27,45 | 00:00:00 | | 2008-07-22 | 27,71 | 421.200 | 28,02 | 27,50 | 27,80 | 00:00:00 | | 2008-07-23 | 28,12 | 475.600 | 28,61 | 27,75 | 28,27 | 00:00:00 | | 2008-07-24 | 28,00 | 599.400 | 28,47 | 27,73 | 28,12 | 00:00:00 | | 2008-07-25 | 28,12 | 454.200 | 28,79 | 27,50 | 27,83 | 00:00:00 | | 2008-07-28 | 28,07 | 346.000 | 28,30 | 27,63 | 28,01 | 00:00:00 | | 2008-07-29 | 28,51 | 388.900 | 28,60 | 27,50 | 27,64 | 00:00:00 | | 2008-07-30 | 29,11 | 439.800 | 29,40 | 28,59 | 28,59 | 00:00:00 | | 2008-07-31 | 28,60 | 867.700 | 29,68 | 28,53 | 29,04 | 00:00:00 | | 2008-08-01 | 28,05 | 485.800 | 28,56 | 27,76 | 28,24 | 00:00:00 | | 2008-08-04 | 27,64 | 431.600 | 28,40 | 27,47 | 27,88 | 00:00:00 | | 2008-08-05 | 27,76 | 481.600 | 28,09 | 27,60 | 27,62 | 00:00:00 | | 2008-08-06 | 27,54 | 341.700 | 28,19 | 27,47 | 27,80 | 00:00:00 | | 2008-08-07 | 28,48 | 852.100 | 28,80 | 27,48 | 27,50 | 00:00:00 | | 2008-08-08 | 29,12 | 356.700 | 29,25 | 28,44 | 28,47 | 00:00:00 | | 2008-08-11 | 29,32 | 320.600 | 29,44 | 28,83 | 28,83 | 00:00:00 | | 2008-08-12 | 29,16 | 411.900 | 29,50 | 28,98 | 29,44 | 00:00:00 | | 2008-08-13 | 29,14 | 563.600 | 29,68 | 28,80 | 28,83 | 00:00:00 | | 2008-08-14 | 29,15 | 491.200 | 29,54 | 29,02 | 29,43 | 00:00:00 | | 2008-08-15 | 29,22 | 423.400 | 29,50 | 29,00 | 29,18 | 00:00:00 | | 2008-08-18 | 29,00 | 162.900 | 29,32 | 28,83 | 28,97 | 00:00:00 | | 2008-08-19 | 28,69 | 274.700 | 29,06 | 28,64 | 28,75 | 00:00:00 | | 2008-08-20 | 28,84 | 346.100 | 29,22 | 28,64 | 28,65 | 00:00:00 | | 2008-08-21 | 28,80 | 287.300 | 29,18 | 28,51 | 28,51 | 00:00:00 | | 2008-08-22 | 29,38 | 356.300 | 29,39 | 28,73 | 28,73 | 00:00:00 | | 2008-08-25 | 29,50 | 147.700 | 29,61 | 29,10 | 29,20 | 00:00:00 | | 2008-08-26 | 29,32 | 357.400 | 29,45 | 29,13 | 29,28 | 00:00:00 | | 2008-08-27 | 29,29 | 211.500 | 29,49 | 29,14 | 29,25 | 00:00:00 | | 2008-08-28 | 29,82 | 340.100 | 29,90 | 29,09 | 29,12 | 00:00:00 | | 2008-08-29 | 29,51 | 243.000 | 29,90 | 29,50 | 29,79 | 00:00:00 | | 2008-09-01 | 30,38 | 393.900 | 30,85 | 29,36 | 29,40 | 00:00:00 | | 2008-09-02 | 30,20 | 404.700 | 30,50 | 30,00 | 30,16 | 00:00:00 | | 2008-09-03 | 31,25 | 821.600 | 31,45 | 30,12 | 30,12 | 00:00:00 | | 2008-09-04 | 30,70 | 436.900 | 31,50 | 30,55 | 31,14 | 00:00:00 | | 2008-09-05 | 32,01 | 1.791.600 | 33,76 | 29,39 | 30,40 | 00:00:00 | | 2008-09-08 | 32,80 | 1.428.900 | 33,05 | 31,93 | 32,09 | 00:00:00 | | 2008-09-09 | 31,71 | 719.700 | 32,90 | 31,22 | 32,59 | 00:00:00 | | 2008-09-10 | 30,98 | 927.100 | 32,00 | 30,61 | 31,50 | 00:00:00 | | 2008-09-11 | 31,07 | 897.100 | 31,31 | 30,62 | 30,62 | 00:00:00 | | 2008-09-12 | 32,00 | 509.800 | 32,10 | 30,89 | 31,29 | 00:00:00 | | 2008-09-15 | 31,67 | 421.200 | 31,80 | 30,68 | 30,95 | 00:00:00 | | 2008-09-16 | 30,36 | 1.422.300 | 31,45 | 30,36 | 31,30 | 00:00:00 | | 2008-09-17 | 28,68 | 1.014.900 | 30,99 | 28,50 | 30,52 | 00:00:00 | | 2008-09-18 | 27,98 | 1.081.100 | 29,79 | 27,63 | 28,52 | 00:00:00 | | 2008-09-19 | 28,85 | 1.362.600 | 29,85 | 28,35 | 28,51 | 00:00:00 | | 2008-09-22 | 28,14 | 602.400 | 29,50 | 28,14 | 28,61 | 00:00:00 | | 2008-09-23 | 27,09 | 1.731.600 | 28,48 | 26,92 | 28,00 | 00:00:00 | | 2008-09-24 | 27,02 | 656.100 | 27,49 | 26,60 | 27,10 | 00:00:00 | | 2008-09-25 | 27,40 | 1.015.100 | 27,55 | 26,90 | 27,01 | 00:00:00 | | 2008-09-26 | 27,14 | 559.600 | 27,34 | 26,95 | 27,10 | 00:00:00 | | 2008-09-29 | 25,67 | 620.500 | 27,10 | 25,55 | 26,86 | 00:00:00 | | 2008-09-30 | 25,72 | 899.800 | 25,81 | 24,71 | 24,80 | 00:00:00 | | 2008-10-01 | 26,27 | 1.087.300 | 27,74 | 25,25 | 25,78 | 00:00:00 | | 2008-10-02 | 25,97 | 1.529.400 | 26,64 | 25,59 | 26,28 | 00:00:00 | | 2008-10-03 | 26,00 | 923.400 | 26,35 | 25,62 | 25,90 | 00:00:00 | | 2008-10-06 | 24,20 | 1.452.900 | 25,37 | 23,61 | 25,37 | 00:00:00 | | 2008-10-07 | 22,94 | 1.379.500 | 24,99 | 22,75 | 24,52 | 00:00:00 | | 2008-10-08 | 21,45 | 1.918.600 | 23,00 | 21,16 | 21,98 | 00:00:00 | | 2008-10-09 | 20,07 | 1.385.900 | 22,27 | 19,80 | 21,71 | 00:00:00 | | 2008-10-10 | 18,63 | 1.547.000 | 20,74 | 18,01 | 18,21 | 00:00:00 | | 2008-10-13 | 21,03 | 778.200 | 21,08 | 19,64 | 20,00 | 00:00:00 | | 2008-10-14 | 21,28 | 933.500 | 22,00 | 21,09 | 22,00 | 00:00:00 | | 2008-10-15 | 21,01 | 1.572.400 | 22,90 | 20,51 | 21,44 | 00:00:00 | | 2008-10-16 | 21,10 | 1.641.600 | 21,80 | 19,90 | 20,20 | 00:00:00 | | 2008-10-17 | 22,51 | 993.300 | 22,79 | 22,06 | 22,31 | 00:00:00 | | 2008-10-20 | 23,00 | 711.100 | 23,27 | 22,21 | 22,93 | 00:00:00 | | 2008-10-21 | 23,33 | 819.300 | 24,00 | 23,20 | 23,50 | 00:00:00 | | 2008-10-22 | 22,72 | 1.106.500 | 23,87 | 22,61 | 23,10 | 00:00:00 | | 2008-10-23 | 22,70 | 489.300 | 23,33 | 22,00 | 22,84 | 00:00:00 | | 2008-10-24 | 22,40 | 688.000 | 22,45 | 21,61 | 21,84 | 00:00:00 | | 2008-10-27 | 22,16 | 767.900 | 22,33 | 21,12 | 21,50 | 00:00:00 | | 2008-10-28 | 23,00 | 686.900 | 23,47 | 22,35 | 22,60 | 00:00:00 | | 2008-10-29 | 24,27 | 530.400 | 24,92 | 23,64 | 24,20 | 00:00:00 | | 2008-10-30 | 24,40 | 310.500 | 24,79 | 24,05 | 24,70 | 00:00:00 | | 2008-10-31 | 25,86 | 670.300 | 26,20 | 24,01 | 24,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
