|
 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 | | 2008-10-31 | 25,86 | 670.300 | 26,20 | 24,01 | 24,59 | 00:00:00 | | 2008-11-03 | 25,53 | 1.074.000 | 26,30 | 23,80 | 26,20 | 00:00:00 | | 2008-11-04 | 26,69 | 776.400 | 26,97 | 25,90 | 26,20 | 00:00:00 | | 2008-11-05 | 26,05 | 483.300 | 27,18 | 25,60 | 27,06 | 00:00:00 | | 2008-11-06 | 25,07 | 717.700 | 25,94 | 24,61 | 25,46 | 00:00:00 | | 2008-11-07 | 25,65 | 350.300 | 25,70 | 25,02 | 25,17 | 00:00:00 | | 2008-11-10 | 26,30 | 312.000 | 26,54 | 25,85 | 26,20 | 00:00:00 | | 2008-11-11 | 24,90 | 518.500 | 26,01 | 24,85 | 25,72 | 00:00:00 | | 2008-11-12 | 23,76 | 451.700 | 25,59 | 23,70 | 25,59 | 00:00:00 | | 2008-11-13 | 23,29 | 417.800 | 24,23 | 23,22 | 23,72 | 00:00:00 | | 2008-11-14 | 23,69 | 367.900 | 24,31 | 23,40 | 24,00 | 00:00:00 | | 2008-11-17 | 23,30 | 318.500 | 23,89 | 22,98 | 23,56 | 00:00:00 | | 2008-11-18 | 23,77 | 260.800 | 23,93 | 22,85 | 23,43 | 00:00:00 | | 2008-11-19 | 23,19 | 398.300 | 23,98 | 23,08 | 23,83 | 00:00:00 | | 2008-11-20 | 22,38 | 457.900 | 23,07 | 22,00 | 22,81 | 00:00:00 | | 2008-11-21 | 22,20 | 470.800 | 22,89 | 22,01 | 22,59 | 00:00:00 | | 2008-11-24 | 23,63 | 493.800 | 23,71 | 22,12 | 22,50 | 00:00:00 | | 2008-11-25 | 23,38 | 466.000 | 24,15 | 23,18 | 23,50 | 00:00:00 | | 2008-11-26 | 23,09 | 234.000 | 23,49 | 22,68 | 23,28 | 00:00:00 | | 2008-11-27 | 22,80 | 604.400 | 23,57 | 22,75 | 23,38 | 00:00:00 | | 2008-11-28 | 23,01 | 503.600 | 23,11 | 22,71 | 22,98 | 00:00:00 | | 2008-12-01 | 22,77 | 269.200 | 23,18 | 22,60 | 23,07 | 00:00:00 | | 2008-12-02 | 23,85 | 443.200 | 23,85 | 22,50 | 22,58 | 00:00:00 | | 2008-12-03 | 24,25 | 372.800 | 24,25 | 23,24 | 23,24 | 00:00:00 | | 2008-12-04 | 24,85 | 901.500 | 25,95 | 24,15 | 25,55 | 00:00:00 | | 2008-12-05 | 23,62 | 555.200 | 24,99 | 23,49 | 24,41 | 00:00:00 | | 2008-12-08 | 25,79 | 733.100 | 25,90 | 24,63 | 24,83 | 00:00:00 | | 2008-12-09 | 25,10 | 414.000 | 25,79 | 24,97 | 25,47 | 00:00:00 | | 2008-12-10 | 26,90 | 948.600 | 27,00 | 25,11 | 25,15 | 00:00:00 | | 2008-12-11 | 26,99 | 550.200 | 27,70 | 26,60 | 27,04 | 00:00:00 | | 2008-12-12 | 26,09 | 448.600 | 26,62 | 25,32 | 25,81 | 00:00:00 | | 2008-12-15 | 26,65 | 516.400 | 26,99 | 25,82 | 26,26 | 00:00:00 | | 2008-12-16 | 27,06 | 420.300 | 27,21 | 26,70 | 26,70 | 00:00:00 | | 2008-12-17 | 27,29 | 420.200 | 27,48 | 26,40 | 27,21 | 00:00:00 | | 2008-12-18 | 28,15 | 1.014.400 | 28,40 | 27,35 | 27,50 | 00:00:00 | | 2008-12-19 | 28,49 | 723.400 | 28,99 | 27,42 | 28,19 | 00:00:00 | | 2008-12-22 | 27,80 | 350.700 | 28,50 | 27,54 | 28,48 | 00:00:00 | | 2008-12-23 | 28,04 | 242.200 | 28,39 | 27,92 | 28,04 | 00:00:00 | | 2008-12-29 | 28,16 | 339.500 | 28,25 | 27,91 | 28,15 | 00:00:00 | | 2008-12-30 | 28,60 | 314.800 | 28,69 | 28,25 | 28,36 | 00:00:00 | | 2009-01-02 | 29,10 | 219.900 | 29,44 | 28,40 | 28,44 | 00:00:00 | | 2009-01-05 | 29,61 | 475.300 | 29,61 | 28,25 | 29,35 | 00:00:00 | | 2009-01-06 | 28,96 | 480.700 | 29,72 | 28,80 | 29,57 | 00:00:00 | | 2009-01-07 | 29,31 | 368.500 | 29,75 | 29,12 | 29,23 | 00:00:00 | | 2009-01-08 | 29,43 | 426.200 | 29,70 | 28,75 | 29,05 | 00:00:00 | | 2009-01-09 | 29,67 | 892.500 | 30,00 | 29,23 | 29,43 | 00:00:00 | | 2009-01-12 | 28,45 | 383.100 | 29,57 | 28,28 | 29,50 | 00:00:00 | | 2009-01-13 | 27,85 | 770.900 | 28,30 | 27,54 | 28,30 | 00:00:00 | | 2009-01-14 | 26,28 | 885.400 | 28,24 | 26,07 | 28,05 | 00:00:00 | | 2009-01-15 | 26,88 | 610.100 | 27,24 | 26,13 | 26,46 | 00:00:00 | | 2009-01-16 | 25,45 | 1.848.300 | 27,16 | 24,55 | 27,16 | 00:00:00 | | 2009-01-19 | 25,35 | 504.600 | 25,83 | 24,86 | 25,83 | 00:00:00 | | 2009-01-20 | 25,40 | 396.000 | 25,62 | 25,08 | 25,10 | 00:00:00 | | 2009-01-21 | 23,20 | 1.321.200 | 25,19 | 23,11 | 25,02 | 00:00:00 | | 2009-01-22 | 22,50 | 1.679.800 | 23,87 | 22,33 | 23,40 | 00:00:00 | | 2009-01-23 | 23,70 | 1.555.300 | 23,83 | 21,43 | 22,50 | 00:00:00 | | 2009-01-26 | 23,90 | 994.700 | 24,29 | 23,22 | 23,42 | 00:00:00 | | 2009-01-27 | 23,34 | 613.700 | 24,25 | 23,19 | 23,91 | 00:00:00 | | 2009-01-28 | 23,45 | 785.500 | 24,04 | 23,24 | 23,68 | 00:00:00 | | 2009-01-29 | 24,34 | 825.600 | 24,49 | 23,40 | 23,44 | 00:00:00 | | 2009-01-30 | 24,17 | 621.100 | 24,63 | 23,86 | 24,20 | 00:00:00 | | 2009-02-02 | 24,27 | 661.300 | 24,60 | 23,53 | 24,05 | 00:00:00 | | 2009-02-03 | 24,35 | 490.500 | 24,49 | 23,65 | 24,35 | 00:00:00 | | 2009-02-04 | 24,59 | 1.370.100 | 25,18 | 24,31 | 24,49 | 00:00:00 | | 2009-02-05 | 24,57 | 511.500 | 24,80 | 24,05 | 24,40 | 00:00:00 | | 2009-02-06 | 24,54 | 452.800 | 24,88 | 24,45 | 24,80 | 00:00:00 | | 2009-02-09 | 24,36 | 558.100 | 24,75 | 24,29 | 24,40 | 00:00:00 | | 2009-02-10 | 23,79 | 356.700 | 24,61 | 23,79 | 24,32 | 00:00:00 | | 2009-02-11 | 24,41 | 430.400 | 24,47 | 23,60 | 23,60 | 00:00:00 | | 2009-02-12 | 23,99 | 326.700 | 24,31 | 23,75 | 24,24 | 00:00:00 | | 2009-02-13 | 23,56 | 397.500 | 24,34 | 23,47 | 24,00 | 00:00:00 | | 2009-02-16 | 23,10 | 609.300 | 23,54 | 22,68 | 23,54 | 00:00:00 | | 2009-02-17 | 22,67 | 817.900 | 23,88 | 22,55 | 23,19 | 00:00:00 | | 2009-02-18 | 22,99 | 486.800 | 23,28 | 22,18 | 22,84 | 00:00:00 | | 2009-02-19 | 23,84 | 916.400 | 24,39 | 23,22 | 23,29 | 00:00:00 | | 2009-02-20 | 24,21 | 274.300 | 24,43 | 23,25 | 23,60 | 00:00:00 | | 2009-02-23 | 24,69 | 1.533.400 | 25,15 | 24,06 | 25,00 | 00:00:00 | | 2009-02-24 | 24,49 | 1.190.500 | 24,74 | 24,19 | 24,45 | 00:00:00 | | 2009-02-25 | 23,41 | 1.112.100 | 24,73 | 23,11 | 24,64 | 00:00:00 | | 2009-02-26 | 22,56 | 1.494.200 | 23,70 | 22,17 | 23,40 | 00:00:00 | | 2009-02-27 | 21,89 | 1.994.000 | 22,40 | 21,31 | 22,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
