|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 23,38 | 0 | 23,38 | 23,38 | 23,38 | 00:00:00 | | 2000-04-25 | 23,98 | 2.480.102 | 23,98 | 23,50 | 23,50 | 00:00:00 | | 2000-04-26 | 24,04 | 2.960.671 | 24,20 | 23,81 | 24,00 | 00:00:00 | | 2000-04-27 | 23,68 | 2.671.013 | 24,00 | 23,50 | 23,97 | 00:00:00 | | 2000-04-28 | 23,86 | 2.537.245 | 24,00 | 23,60 | 23,70 | 00:00:00 | | 2000-05-01 | 23,38 | 0 | 23,38 | 23,38 | 23,38 | 00:00:00 | | 2000-05-02 | 23,74 | 2.343.150 | 23,99 | 23,48 | 23,80 | 00:00:00 | | 2000-05-03 | 23,95 | 3.466.420 | 24,06 | 23,60 | 23,60 | 00:00:00 | | 2000-05-04 | 23,84 | 2.042.944 | 23,90 | 23,55 | 23,78 | 00:00:00 | | 2000-05-05 | 23,72 | 1.959.073 | 23,90 | 23,50 | 23,73 | 00:00:00 | | 2000-05-08 | 23,71 | 3.661.649 | 23,97 | 23,58 | 23,70 | 00:00:00 | | 2000-05-09 | 23,38 | 0 | 23,38 | 23,38 | 23,38 | 00:00:00 | | 2000-05-10 | 22,81 | 3.927.732 | 23,39 | 22,63 | 23,09 | 00:00:00 | | 2000-05-11 | 22,80 | 4.748.609 | 22,95 | 22,45 | 22,79 | 00:00:00 | | 2000-05-12 | 22,75 | 2.008.095 | 22,99 | 22,37 | 22,99 | 00:00:00 | | 2000-05-15 | 22,58 | 2.513.008 | 22,72 | 22,25 | 22,65 | 00:00:00 | | 2000-05-16 | 23,43 | 3.859.870 | 23,64 | 22,68 | 22,75 | 00:00:00 | | 2000-05-17 | 23,34 | 3.184.318 | 23,49 | 23,11 | 23,43 | 00:00:00 | | 2000-05-18 | 23,87 | 4.699.091 | 23,93 | 23,01 | 23,39 | 00:00:00 | | 2000-05-19 | 23,39 | 3.696.046 | 23,84 | 23,10 | 23,81 | 00:00:00 | | 2000-05-22 | 23,65 | 4.028.681 | 23,90 | 23,01 | 23,01 | 00:00:00 | | 2000-05-23 | 23,94 | 13.783.420 | 23,97 | 23,53 | 23,70 | 00:00:00 | | 2000-05-24 | 24,07 | 6.467.101 | 24,22 | 23,65 | 23,65 | 00:00:00 | | 2000-05-25 | 23,88 | 3.635.230 | 24,00 | 23,82 | 24,00 | 00:00:00 | | 2000-05-26 | 22,69 | 5.866.780 | 23,80 | 22,57 | 23,70 | 00:00:00 | | 2000-05-29 | 22,64 | 2.303.532 | 22,82 | 22,50 | 22,70 | 00:00:00 | | 2000-05-30 | 22,25 | 5.341.208 | 22,70 | 21,95 | 22,70 | 00:00:00 | | 2000-05-31 | 22,22 | 3.733.484 | 22,45 | 21,83 | 22,26 | 00:00:00 | | 2000-06-01 | 22,88 | 3.763.597 | 22,99 | 22,26 | 22,39 | 00:00:00 | | 2000-06-02 | 23,23 | 2.986.701 | 23,45 | 22,85 | 22,85 | 00:00:00 | | 2000-06-05 | 22,32 | 4.665.050 | 23,11 | 22,23 | 22,91 | 00:00:00 | | 2000-06-06 | 21,00 | 11.788.010 | 22,14 | 20,91 | 22,00 | 00:00:00 | | 2000-06-07 | 21,27 | 6.278.551 | 21,37 | 20,50 | 21,01 | 00:00:00 | | 2000-06-08 | 21,21 | 3.824.903 | 21,55 | 20,98 | 21,37 | 00:00:00 | | 2000-06-09 | 21,70 | 7.646.545 | 22,01 | 21,03 | 21,21 | 00:00:00 | | 2000-06-12 | 21,45 | 2.689.563 | 21,95 | 21,31 | 21,89 | 00:00:00 | | 2000-06-13 | 21,44 | 2.636.352 | 21,75 | 21,15 | 21,33 | 00:00:00 | | 2000-06-14 | 21,42 | 2.374.299 | 21,75 | 21,30 | 21,45 | 00:00:00 | | 2000-06-15 | 21,21 | 2.953.578 | 21,58 | 21,20 | 21,40 | 00:00:00 | | 2000-06-16 | 21,85 | 7.420.338 | 21,85 | 21,35 | 21,49 | 00:00:00 | | 2000-06-19 | 23,93 | 0 | 23,93 | 23,93 | 23,93 | 00:00:00 | | 2000-06-20 | 21,50 | 4.912.553 | 21,72 | 21,46 | 21,60 | 00:00:00 | | 2000-06-21 | 21,61 | 3.741.714 | 21,93 | 21,40 | 21,40 | 00:00:00 | | 2000-06-22 | 21,32 | 3.777.025 | 21,83 | 21,14 | 21,61 | 00:00:00 | | 2000-06-23 | 21,44 | 4.530.785 | 21,56 | 21,10 | 21,35 | 00:00:00 | | 2000-06-26 | 21,25 | 5.896.996 | 21,32 | 20,85 | 21,28 | 00:00:00 | | 2000-06-27 | 20,85 | 3.900.422 | 21,34 | 20,81 | 21,10 | 00:00:00 | | 2000-06-28 | 20,69 | 7.792.265 | 20,90 | 20,50 | 20,85 | 00:00:00 | | 2000-06-29 | 20,16 | 4.060.382 | 20,77 | 20,09 | 20,69 | 00:00:00 | | 2000-06-30 | 20,29 | 3.817.463 | 20,50 | 20,09 | 20,25 | 00:00:00 | | 2000-07-03 | 20,70 | 2.859.179 | 20,72 | 20,02 | 20,25 | 00:00:00 | | 2000-07-04 | 20,70 | 2.006.769 | 21,10 | 20,68 | 20,76 | 00:00:00 | | 2000-07-05 | 20,79 | 3.177.717 | 20,97 | 20,60 | 20,65 | 00:00:00 | | 2000-07-06 | 20,60 | 3.544.633 | 20,99 | 20,60 | 20,63 | 00:00:00 | | 2000-07-07 | 23,93 | 0 | 23,93 | 23,93 | 23,93 | 00:00:00 | | 2000-07-10 | 21,26 | 2.688.731 | 21,50 | 21,04 | 21,10 | 00:00:00 | | 2000-07-11 | 21,85 | 3.410.185 | 21,98 | 21,20 | 21,20 | 00:00:00 | | 2000-07-12 | 21,86 | 3.831.775 | 22,13 | 21,70 | 21,86 | 00:00:00 | | 2000-07-13 | 21,30 | 4.035.560 | 21,84 | 21,30 | 21,71 | 00:00:00 | | 2000-07-14 | 21,45 | 1.946.325 | 21,63 | 21,30 | 21,58 | 00:00:00 | | 2000-07-17 | 21,15 | 2.946.262 | 21,63 | 21,00 | 21,32 | 00:00:00 | | 2000-07-18 | 21,45 | 2.761.680 | 21,58 | 21,07 | 21,15 | 00:00:00 | | 2000-07-19 | 22,00 | 4.581.735 | 22,02 | 21,40 | 21,68 | 00:00:00 | | 2000-07-20 | 22,35 | 4.760.792 | 22,43 | 21,71 | 21,80 | 00:00:00 | | 2000-07-21 | 22,20 | 3.032.847 | 22,42 | 22,04 | 22,25 | 00:00:00 | | 2000-07-24 | 22,20 | 0 | 22,20 | 22,20 | 22,20 | 00:00:00 | | 2000-07-25 | 22,11 | 4.704.736 | 22,26 | 21,90 | 22,15 | 00:00:00 | | 2000-07-26 | 22,06 | 2.542.376 | 22,11 | 21,96 | 22,10 | 00:00:00 | | 2000-07-27 | 22,06 | 0 | 22,06 | 22,06 | 22,06 | 00:00:00 | | 2000-07-28 | 22,07 | 2.831.294 | 22,07 | 21,87 | 21,87 | 00:00:00 | | 2000-07-31 | 22,39 | 4.409.879 | 22,39 | 21,70 | 21,92 | 00:00:00 | | 2000-08-01 | 22,45 | 3.184.149 | 22,60 | 22,24 | 22,28 | 00:00:00 | | 2000-08-02 | 22,75 | 4.905.590 | 22,93 | 22,53 | 22,65 | 00:00:00 | | 2000-08-03 | 22,52 | 4.049.670 | 22,90 | 22,44 | 22,88 | 00:00:00 | | 2000-08-04 | 22,68 | 2.389.855 | 22,74 | 22,40 | 22,56 | 00:00:00 | | 2000-08-07 | 22,75 | 1.928.052 | 22,82 | 22,55 | 22,55 | 00:00:00 | | 2000-08-08 | 22,80 | 2.465.152 | 22,87 | 22,44 | 22,81 | 00:00:00 | | 2000-08-09 | 22,50 | 3.302.329 | 23,04 | 22,47 | 22,90 | 00:00:00 | | 2000-08-10 | 22,45 | 2.762.600 | 22,68 | 22,43 | 22,68 | 00:00:00 | | 2000-08-11 | 22,16 | 2.574.653 | 22,50 | 22,06 | 22,42 | 00:00:00 | | 2000-08-14 | 22,40 | 2.158.494 | 22,42 | 22,01 | 22,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
