|
 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 | | 2003-04-23 | 13,22 | 7.801.500 | 13,32 | 12,96 | 13,30 | 00:00:00 | | 2003-04-24 | 13,00 | 7.598.800 | 13,41 | 12,95 | 13,16 | 00:00:00 | | 2003-04-25 | 12,61 | 9.140.200 | 13,08 | 12,55 | 12,91 | 00:00:00 | | 2003-04-28 | 12,90 | 7.053.600 | 12,98 | 12,43 | 12,50 | 00:00:00 | | 2003-04-29 | 12,91 | 9.269.200 | 13,10 | 12,83 | 12,91 | 00:00:00 | | 2003-04-30 | 12,71 | 13.279.600 | 12,90 | 12,65 | 12,90 | 00:00:00 | | 2003-05-01 | 12,71 | 0 | 12,71 | 12,71 | 12,71 | 00:00:00 | | 2003-05-02 | 12,96 | 4.987.300 | 12,97 | 12,49 | 12,68 | 00:00:00 | | 2003-05-05 | 13,10 | 7.451.300 | 13,20 | 13,04 | 13,09 | 00:00:00 | | 2003-05-06 | 13,46 | 6.414.400 | 13,48 | 13,05 | 13,15 | 00:00:00 | | 2003-05-07 | 13,34 | 8.235.600 | 13,59 | 13,22 | 13,33 | 00:00:00 | | 2003-05-08 | 13,00 | 5.924.300 | 13,44 | 13,00 | 13,44 | 00:00:00 | | 2003-05-09 | 13,08 | 5.205.300 | 13,23 | 12,82 | 13,10 | 00:00:00 | | 2003-05-12 | 13,19 | 7.132.100 | 13,28 | 12,97 | 13,22 | 00:00:00 | | 2003-05-13 | 13,15 | 6.268.300 | 13,30 | 12,94 | 13,28 | 00:00:00 | | 2003-05-14 | 13,07 | 4.545.600 | 13,35 | 13,04 | 13,10 | 00:00:00 | | 2003-05-15 | 13,27 | 3.622.000 | 13,35 | 13,05 | 13,08 | 00:00:00 | | 2003-05-16 | 13,41 | 6.299.700 | 13,56 | 13,20 | 13,26 | 00:00:00 | | 2003-05-19 | 13,03 | 6.859.900 | 13,29 | 12,92 | 13,26 | 00:00:00 | | 2003-05-20 | 13,09 | 4.683.900 | 13,19 | 12,90 | 13,02 | 00:00:00 | | 2003-05-21 | 13,04 | 4.623.100 | 13,15 | 12,93 | 13,11 | 00:00:00 | | 2003-05-22 | 13,24 | 10.814.300 | 13,31 | 13,04 | 13,17 | 00:00:00 | | 2003-05-23 | 13,34 | 10.808.800 | 13,43 | 13,24 | 13,30 | 00:00:00 | | 2003-05-26 | 13,25 | 2.346.800 | 13,47 | 13,21 | 13,35 | 00:00:00 | | 2003-05-27 | 13,36 | 11.474.000 | 13,43 | 13,02 | 13,14 | 00:00:00 | | 2003-05-28 | 13,50 | 18.975.900 | 13,57 | 13,33 | 13,47 | 00:00:00 | | 2003-05-29 | 13,55 | 6.965.900 | 13,62 | 13,36 | 13,42 | 00:00:00 | | 2003-05-30 | 13,60 | 10.442.100 | 13,77 | 13,44 | 13,50 | 00:00:00 | | 2003-06-02 | 13,83 | 12.573.000 | 13,87 | 13,70 | 13,70 | 00:00:00 | | 2003-06-03 | 13,45 | 25.024.800 | 13,59 | 13,23 | 13,47 | 00:00:00 | | 2003-06-04 | 13,76 | 12.075.800 | 13,83 | 13,45 | 13,57 | 00:00:00 | | 2003-06-05 | 13,63 | 7.125.700 | 13,95 | 13,63 | 13,81 | 00:00:00 | | 2003-06-06 | 13,97 | 7.387.700 | 14,00 | 13,71 | 13,77 | 00:00:00 | | 2003-06-09 | 13,98 | 5.640.300 | 14,10 | 13,85 | 13,92 | 00:00:00 | | 2003-06-10 | 14,02 | 6.815.200 | 14,08 | 13,90 | 13,98 | 00:00:00 | | 2003-06-11 | 14,20 | 9.041.100 | 14,26 | 14,03 | 14,12 | 00:00:00 | | 2003-06-12 | 14,31 | 9.375.700 | 14,36 | 14,15 | 14,24 | 00:00:00 | | 2003-06-13 | 14,20 | 5.842.900 | 14,42 | 14,18 | 14,29 | 00:00:00 | | 2003-06-16 | 14,32 | 7.075.000 | 14,38 | 14,05 | 14,19 | 00:00:00 | | 2003-06-17 | 14,45 | 8.668.500 | 14,47 | 14,30 | 14,39 | 00:00:00 | | 2003-06-18 | 14,75 | 7.675.500 | 14,75 | 14,40 | 14,40 | 00:00:00 | | 2003-06-19 | 14,66 | 8.859.400 | 14,75 | 14,52 | 14,70 | 00:00:00 | | 2003-06-20 | 14,88 | 30.462.300 | 14,88 | 14,53 | 14,56 | 00:00:00 | | 2003-06-23 | 14,57 | 27.998.800 | 14,71 | 14,45 | 14,59 | 00:00:00 | | 2003-06-24 | 14,35 | 23.500.100 | 14,63 | 14,30 | 14,52 | 00:00:00 | | 2003-06-25 | 14,48 | 23.125.800 | 14,48 | 14,27 | 14,39 | 00:00:00 | | 2003-06-26 | 14,53 | 40.977.900 | 14,61 | 14,33 | 14,33 | 00:00:00 | | 2003-06-27 | 14,76 | 24.254.200 | 14,76 | 14,52 | 14,64 | 00:00:00 | | 2003-06-30 | 14,58 | 25.355.700 | 14,75 | 14,49 | 14,69 | 00:00:00 | | 2003-07-01 | 14,05 | 22.100.500 | 14,31 | 13,92 | 14,29 | 00:00:00 | | 2003-07-02 | 14,11 | 20.300.300 | 14,34 | 14,09 | 14,14 | 00:00:00 | | 2003-07-03 | 13,96 | 22.802.000 | 14,21 | 13,89 | 14,20 | 00:00:00 | | 2003-07-04 | 13,84 | 10.696.300 | 14,06 | 13,70 | 13,98 | 00:00:00 | | 2003-07-07 | 14,28 | 7.470.100 | 14,28 | 13,90 | 13,95 | 00:00:00 | | 2003-07-08 | 14,24 | 13.715.300 | 14,42 | 14,18 | 14,23 | 00:00:00 | | 2003-07-09 | 14,12 | 5.148.100 | 14,35 | 14,12 | 14,30 | 00:00:00 | | 2003-07-10 | 13,97 | 5.008.100 | 14,23 | 13,92 | 14,22 | 00:00:00 | | 2003-07-11 | 14,15 | 4.767.400 | 14,25 | 13,92 | 13,92 | 00:00:00 | | 2003-07-14 | 14,21 | 9.488.300 | 14,24 | 14,06 | 14,20 | 00:00:00 | | 2003-07-15 | 14,03 | 5.661.000 | 14,23 | 13,95 | 14,22 | 00:00:00 | | 2003-07-16 | 13,80 | 6.211.400 | 14,15 | 13,77 | 14,09 | 00:00:00 | | 2003-07-17 | 13,96 | 5.148.500 | 14,07 | 13,75 | 13,87 | 00:00:00 | | 2003-07-18 | 13,85 | 4.663.900 | 14,05 | 13,84 | 14,00 | 00:00:00 | | 2003-07-21 | 13,83 | 9.725.100 | 14,09 | 13,82 | 13,89 | 00:00:00 | | 2003-07-22 | 14,09 | 11.755.100 | 14,10 | 13,82 | 13,90 | 00:00:00 | | 2003-07-23 | 14,05 | 11.869.300 | 14,17 | 13,92 | 14,14 | 00:00:00 | | 2003-07-24 | 14,21 | 9.534.700 | 14,28 | 13,92 | 14,05 | 00:00:00 | | 2003-07-25 | 14,00 | 6.242.100 | 14,20 | 13,93 | 14,20 | 00:00:00 | | 2003-07-28 | 14,16 | 10.815.200 | 14,23 | 14,04 | 14,04 | 00:00:00 | | 2003-07-29 | 14,00 | 11.806.100 | 14,20 | 13,88 | 14,00 | 00:00:00 | | 2003-07-30 | 14,00 | 5.027.200 | 14,11 | 13,89 | 14,00 | 00:00:00 | | 2003-07-31 | 14,10 | 8.305.200 | 14,11 | 13,82 | 14,09 | 00:00:00 | | 2003-08-01 | 14,00 | 6.256.900 | 14,10 | 13,89 | 14,02 | 00:00:00 | | 2003-08-04 | 13,92 | 8.462.200 | 14,07 | 13,90 | 14,02 | 00:00:00 | | 2003-08-05 | 14,19 | 5.916.600 | 14,24 | 13,98 | 14,01 | 00:00:00 | | 2003-08-06 | 13,97 | 5.828.800 | 14,15 | 13,93 | 14,10 | 00:00:00 | | 2003-08-07 | 14,07 | 4.536.600 | 14,10 | 13,97 | 14,03 | 00:00:00 | | 2003-08-08 | 14,11 | 3.503.400 | 14,14 | 13,95 | 14,10 | 00:00:00 | | 2003-08-11 | 14,09 | 5.071.600 | 14,13 | 13,99 | 14,12 | 00:00:00 | | 2003-08-12 | 14,11 | 6.918.300 | 14,17 | 14,05 | 14,11 | 00:00:00 | | 2003-08-13 | 14,01 | 5.515.400 | 14,19 | 13,95 | 14,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
