|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-07 | 20,38 | 4.000.600 | 20,69 | 20,35 | 20,59 | 00:00:00 | | 2005-11-08 | 20,51 | 3.598.200 | 20,60 | 20,31 | 20,47 | 00:00:00 | | 2005-11-09 | 20,76 | 7.320.900 | 21,06 | 20,53 | 20,54 | 00:00:00 | | 2005-11-10 | 20,88 | 4.702.000 | 21,16 | 20,82 | 21,00 | 00:00:00 | | 2005-11-11 | 20,98 | 3.916.900 | 21,21 | 20,75 | 21,07 | 00:00:00 | | 2005-11-14 | 21,19 | 5.458.900 | 21,57 | 21,01 | 21,09 | 00:00:00 | | 2005-11-15 | 21,24 | 6.104.800 | 21,61 | 21,17 | 21,33 | 00:00:00 | | 2005-11-16 | 20,97 | 7.153.900 | 21,38 | 20,94 | 21,20 | 00:00:00 | | 2005-11-17 | 21,38 | 5.914.600 | 21,53 | 21,14 | 21,15 | 00:00:00 | | 2005-11-18 | 21,64 | 7.594.000 | 22,04 | 21,47 | 21,59 | 00:00:00 | | 2005-11-21 | 21,62 | 4.136.200 | 21,95 | 21,57 | 21,67 | 00:00:00 | | 2005-11-22 | 21,46 | 4.024.400 | 21,70 | 21,41 | 21,60 | 00:00:00 | | 2005-11-23 | 21,80 | 5.744.600 | 21,96 | 21,62 | 21,62 | 00:00:00 | | 2005-11-24 | 21,77 | 4.239.100 | 21,98 | 21,66 | 21,89 | 00:00:00 | | 2005-11-25 | 21,93 | 5.280.000 | 22,02 | 21,83 | 21,95 | 00:00:00 | | 2005-11-28 | 22,26 | 6.722.000 | 22,45 | 22,00 | 22,05 | 00:00:00 | | 2005-11-29 | 22,24 | 3.527.500 | 22,38 | 22,17 | 22,36 | 00:00:00 | | 2005-11-30 | 22,13 | 4.063.600 | 22,31 | 22,13 | 22,17 | 00:00:00 | | 2005-12-01 | 22,37 | 17.721.500 | 22,39 | 22,17 | 22,21 | 00:00:00 | | 2005-12-02 | 22,09 | 4.959.700 | 22,38 | 22,00 | 22,38 | 00:00:00 | | 2005-12-05 | 21,77 | 9.582.600 | 22,13 | 21,58 | 22,05 | 00:00:00 | | 2005-12-06 | 21,78 | 10.144.500 | 21,86 | 21,62 | 21,68 | 00:00:00 | | 2005-12-07 | 21,60 | 6.068.700 | 21,83 | 21,52 | 21,83 | 00:00:00 | | 2005-12-08 | 21,56 | 9.032.000 | 21,59 | 21,10 | 21,43 | 00:00:00 | | 2005-12-09 | 21,47 | 2.085.100 | 21,55 | 21,37 | 21,40 | 00:00:00 | | 2005-12-12 | 21,55 | 4.656.200 | 21,68 | 21,39 | 21,56 | 00:00:00 | | 2005-12-13 | 21,64 | 5.271.900 | 21,65 | 21,38 | 21,55 | 00:00:00 | | 2005-12-14 | 21,66 | 7.416.200 | 21,80 | 21,42 | 21,75 | 00:00:00 | | 2005-12-15 | 21,48 | 20.333.600 | 21,72 | 21,43 | 21,70 | 00:00:00 | | 2005-12-16 | 21,75 | 15.304.100 | 21,85 | 21,46 | 21,59 | 00:00:00 | | 2005-12-19 | 21,62 | 9.699.400 | 21,82 | 21,57 | 21,64 | 00:00:00 | | 2005-12-20 | 21,83 | 7.874.000 | 21,95 | 21,58 | 21,58 | 00:00:00 | | 2005-12-21 | 22,38 | 14.383.700 | 22,55 | 21,97 | 22,00 | 00:00:00 | | 2005-12-22 | 22,44 | 25.438.700 | 22,48 | 22,15 | 22,35 | 00:00:00 | | 2005-12-23 | 22,35 | 18.401.100 | 22,52 | 22,28 | 22,41 | 00:00:00 | | 2005-12-26 | 22,35 | 0 | 22,35 | 22,35 | 22,35 | 00:00:00 | | 2005-12-27 | 22,36 | 2.812.400 | 22,52 | 22,35 | 22,43 | 00:00:00 | | 2005-12-28 | 22,36 | 3.916.900 | 22,47 | 22,30 | 22,36 | 00:00:00 | | 2005-12-29 | 22,35 | 19.879.000 | 22,45 | 22,34 | 22,37 | 00:00:00 | | 2005-12-30 | 22,22 | 16.213.500 | 22,42 | 22,16 | 22,40 | 00:00:00 | | 2006-01-02 | 21,98 | 4.377.800 | 22,15 | 21,96 | 22,05 | 00:00:00 | | 2006-01-03 | 21,77 | 5.367.500 | 21,95 | 21,72 | 21,90 | 00:00:00 | | 2006-01-04 | 21,95 | 4.682.700 | 22,10 | 21,87 | 21,87 | 00:00:00 | | 2006-01-05 | 21,90 | 19.479.400 | 22,00 | 21,90 | 21,96 | 00:00:00 | | 2006-01-06 | 21,90 | 0 | 21,90 | 21,90 | 21,90 | 00:00:00 | | 2006-01-09 | 21,90 | 9.334.400 | 22,20 | 21,81 | 21,99 | 00:00:00 | | 2006-01-10 | 21,70 | 17.825.300 | 21,94 | 21,68 | 21,94 | 00:00:00 | | 2006-01-11 | 22,01 | 8.220.800 | 22,08 | 21,85 | 21,87 | 00:00:00 | | 2006-01-12 | 22,01 | 8.990.300 | 22,24 | 22,01 | 22,09 | 00:00:00 | | 2006-01-13 | 22,18 | 17.198.200 | 22,25 | 22,05 | 22,05 | 00:00:00 | | 2006-01-16 | 22,71 | 11.713.900 | 22,99 | 22,16 | 22,28 | 00:00:00 | | 2006-01-17 | 22,60 | 17.855.900 | 22,83 | 22,60 | 22,70 | 00:00:00 | | 2006-01-18 | 22,75 | 25.911.300 | 22,92 | 22,56 | 22,65 | 00:00:00 | | 2006-01-19 | 23,47 | 11.704.200 | 23,65 | 22,83 | 22,88 | 00:00:00 | | 2006-01-20 | 23,25 | 11.563.100 | 23,76 | 23,05 | 23,50 | 00:00:00 | | 2006-01-23 | 23,46 | 16.237.600 | 23,55 | 22,89 | 23,20 | 00:00:00 | | 2006-01-24 | 22,99 | 6.970.500 | 23,55 | 22,92 | 23,50 | 00:00:00 | | 2006-01-25 | 23,30 | 8.701.700 | 23,51 | 22,91 | 23,08 | 00:00:00 | | 2006-01-26 | 23,60 | 7.502.800 | 23,64 | 23,27 | 23,30 | 00:00:00 | | 2006-01-27 | 23,56 | 5.190.700 | 23,70 | 23,22 | 23,63 | 00:00:00 | | 2006-01-30 | 23,60 | 2.964.400 | 23,64 | 23,45 | 23,49 | 00:00:00 | | 2006-01-31 | 23,70 | 9.027.200 | 23,70 | 23,41 | 23,62 | 00:00:00 | | 2006-02-01 | 24,42 | 11.384.100 | 24,47 | 23,55 | 23,59 | 00:00:00 | | 2006-02-02 | 24,81 | 10.970.600 | 24,94 | 24,53 | 24,57 | 00:00:00 | | 2006-02-03 | 24,89 | 15.383.600 | 25,48 | 24,28 | 24,95 | 00:00:00 | | 2006-02-06 | 24,60 | 8.678.500 | 25,00 | 24,35 | 25,00 | 00:00:00 | | 2006-02-07 | 24,37 | 9.580.300 | 24,54 | 23,93 | 24,42 | 00:00:00 | | 2006-02-08 | 24,44 | 5.962.900 | 24,48 | 23,95 | 24,09 | 00:00:00 | | 2006-02-09 | 24,50 | 7.836.000 | 24,84 | 24,41 | 24,50 | 00:00:00 | | 2006-02-10 | 24,21 | 6.877.400 | 24,46 | 24,07 | 24,40 | 00:00:00 | | 2006-02-13 | 24,30 | 3.639.500 | 24,40 | 24,11 | 24,20 | 00:00:00 | | 2006-02-14 | 24,30 | 10.370.600 | 24,40 | 24,09 | 24,20 | 00:00:00 | | 2006-02-15 | 24,20 | 9.240.800 | 24,37 | 23,96 | 24,30 | 00:00:00 | | 2006-02-16 | 24,74 | 7.290.000 | 24,81 | 24,21 | 24,32 | 00:00:00 | | 2006-02-17 | 24,98 | 8.782.200 | 25,00 | 24,55 | 24,72 | 00:00:00 | | 2006-02-20 | 25,48 | 12.347.000 | 25,48 | 24,77 | 24,86 | 00:00:00 | | 2006-02-21 | 27,55 | 51.632.400 | 27,94 | 27,40 | 27,50 | 00:00:00 | | 2006-02-22 | 28,25 | 29.916.300 | 28,40 | 27,33 | 27,50 | 00:00:00 | | 2006-02-23 | 28,06 | 16.165.700 | 28,23 | 27,93 | 28,09 | 00:00:00 | | 2006-02-24 | 28,35 | 22.822.900 | 28,55 | 28,05 | 28,05 | 00:00:00 | | 2006-02-27 | 28,08 | 24.105.900 | 28,57 | 28,08 | 28,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
