|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-27 | 28,08 | 24.105.900 | 28,57 | 28,08 | 28,35 | 00:00:00 | | 2006-02-28 | 28,12 | 17.178.000 | 28,20 | 27,95 | 28,16 | 00:00:00 | | 2006-03-01 | 27,77 | 8.600.700 | 28,15 | 27,77 | 28,02 | 00:00:00 | | 2006-03-02 | 27,40 | 18.295.700 | 27,87 | 27,35 | 27,75 | 00:00:00 | | 2006-03-03 | 27,50 | 7.622.600 | 27,80 | 27,40 | 27,40 | 00:00:00 | | 2006-03-06 | 27,45 | 9.006.100 | 27,63 | 27,30 | 27,50 | 00:00:00 | | 2006-03-07 | 27,52 | 6.754.100 | 27,56 | 27,35 | 27,35 | 00:00:00 | | 2006-03-08 | 27,40 | 8.279.200 | 27,58 | 27,37 | 27,46 | 00:00:00 | | 2006-03-09 | 27,46 | 7.532.200 | 27,68 | 27,44 | 27,55 | 00:00:00 | | 2006-03-10 | 27,75 | 4.742.000 | 27,75 | 27,45 | 27,47 | 00:00:00 | | 2006-03-13 | 27,76 | 6.521.300 | 27,89 | 27,65 | 27,73 | 00:00:00 | | 2006-03-14 | 27,89 | 3.322.100 | 27,90 | 27,60 | 27,64 | 00:00:00 | | 2006-03-15 | 27,87 | 6.033.700 | 27,94 | 27,76 | 27,90 | 00:00:00 | | 2006-03-16 | 27,60 | 13.001.200 | 27,86 | 27,58 | 27,86 | 00:00:00 | | 2006-03-17 | 27,50 | 17.867.200 | 27,75 | 27,48 | 27,61 | 00:00:00 | | 2006-03-20 | 27,45 | 12.726.600 | 27,68 | 27,45 | 27,52 | 00:00:00 | | 2006-03-21 | 27,59 | 9.328.600 | 27,63 | 27,50 | 27,60 | 00:00:00 | | 2006-03-22 | 27,49 | 11.919.600 | 27,58 | 27,45 | 27,47 | 00:00:00 | | 2006-03-23 | 27,39 | 9.453.200 | 27,55 | 27,36 | 27,54 | 00:00:00 | | 2006-03-24 | 27,34 | 10.889.200 | 27,38 | 27,22 | 27,28 | 00:00:00 | | 2006-03-27 | 26,63 | 7.860.100 | 27,29 | 26,63 | 27,20 | 00:00:00 | | 2006-03-28 | 26,54 | 10.532.900 | 26,92 | 26,45 | 26,71 | 00:00:00 | | 2006-03-29 | 26,57 | 8.834.100 | 26,66 | 26,39 | 26,50 | 00:00:00 | | 2006-03-30 | 26,60 | 8.612.700 | 26,70 | 26,42 | 26,64 | 00:00:00 | | 2006-03-31 | 26,64 | 6.858.700 | 26,88 | 26,38 | 26,60 | 00:00:00 | | 2006-04-03 | 26,72 | 5.123.600 | 26,75 | 26,53 | 26,64 | 00:00:00 | | 2006-04-04 | 27,20 | 7.282.000 | 27,20 | 26,52 | 26,56 | 00:00:00 | | 2006-04-05 | 27,15 | 8.033.200 | 27,75 | 26,84 | 27,20 | 00:00:00 | | 2006-04-06 | 26,90 | 11.828.600 | 27,10 | 26,80 | 27,03 | 00:00:00 | | 2006-04-07 | 26,71 | 4.793.800 | 27,18 | 26,70 | 26,80 | 00:00:00 | | 2006-04-10 | 26,70 | 2.115.600 | 26,83 | 26,65 | 26,71 | 00:00:00 | | 2006-04-11 | 26,54 | 8.542.400 | 27,02 | 26,54 | 26,95 | 00:00:00 | | 2006-04-12 | 26,66 | 7.126.900 | 26,75 | 26,45 | 26,56 | 00:00:00 | | 2006-04-13 | 26,70 | 1.950.100 | 26,80 | 26,57 | 26,80 | 00:00:00 | | 2006-04-14 | 26,70 | 0 | 26,70 | 26,70 | 26,70 | 00:00:00 | | 2006-04-17 | 26,70 | 0 | 26,70 | 26,70 | 26,70 | 00:00:00 | | 2006-04-18 | 26,75 | 5.488.200 | 26,87 | 26,62 | 26,62 | 00:00:00 | | 2006-04-19 | 26,89 | 8.470.800 | 26,98 | 26,75 | 26,81 | 00:00:00 | | 2006-04-20 | 27,05 | 10.702.200 | 27,20 | 26,80 | 26,80 | 00:00:00 | | 2006-04-21 | 26,85 | 12.856.400 | 27,10 | 26,49 | 27,09 | 00:00:00 | | 2006-04-24 | 26,53 | 6.206.400 | 26,72 | 26,53 | 26,62 | 00:00:00 | | 2006-04-25 | 26,75 | 4.420.600 | 26,90 | 26,51 | 26,55 | 00:00:00 | | 2006-04-26 | 26,49 | 4.608.300 | 26,80 | 26,46 | 26,80 | 00:00:00 | | 2006-04-27 | 26,41 | 6.338.200 | 26,55 | 26,27 | 26,51 | 00:00:00 | | 2006-04-28 | 26,32 | 4.837.900 | 26,49 | 26,26 | 26,35 | 00:00:00 | | 2006-05-01 | 26,32 | 0 | 26,32 | 26,32 | 26,32 | 00:00:00 | | 2006-05-02 | 26,55 | 3.316.700 | 26,58 | 26,32 | 26,32 | 00:00:00 | | 2006-05-03 | 26,62 | 4.830.700 | 26,72 | 26,51 | 26,61 | 00:00:00 | | 2006-05-04 | 26,79 | 2.847.200 | 26,83 | 26,57 | 26,67 | 00:00:00 | | 2006-05-05 | 26,86 | 3.578.500 | 26,86 | 26,63 | 26,79 | 00:00:00 | | 2006-05-08 | 26,73 | 3.083.900 | 26,92 | 26,62 | 26,85 | 00:00:00 | | 2006-05-09 | 26,65 | 3.337.100 | 26,76 | 26,52 | 26,75 | 00:00:00 | | 2006-05-10 | 26,84 | 8.222.600 | 27,03 | 26,55 | 26,57 | 00:00:00 | | 2006-05-11 | 26,79 | 4.843.800 | 26,99 | 26,70 | 26,82 | 00:00:00 | | 2006-05-12 | 26,42 | 6.758.000 | 26,82 | 26,42 | 26,65 | 00:00:00 | | 2006-05-15 | 26,28 | 5.081.500 | 26,64 | 26,22 | 26,40 | 00:00:00 | | 2006-05-16 | 26,55 | 9.998.300 | 26,65 | 26,36 | 26,40 | 00:00:00 | | 2006-05-17 | 26,10 | 7.697.100 | 26,68 | 26,10 | 26,55 | 00:00:00 | | 2006-05-18 | 26,10 | 7.614.500 | 26,32 | 25,96 | 26,21 | 00:00:00 | | 2006-05-19 | 26,10 | 4.957.000 | 26,28 | 26,00 | 26,04 | 00:00:00 | | 2006-05-22 | 25,60 | 10.166.800 | 26,10 | 25,32 | 26,10 | 00:00:00 | | 2006-05-23 | 26,00 | 10.294.800 | 26,00 | 25,60 | 25,72 | 00:00:00 | | 2006-05-24 | 25,60 | 6.852.100 | 25,85 | 25,56 | 25,70 | 00:00:00 | | 2006-05-25 | 25,90 | 5.082.500 | 25,90 | 25,43 | 25,63 | 00:00:00 | | 2006-05-26 | 26,39 | 9.767.100 | 26,39 | 25,85 | 25,94 | 00:00:00 | | 2006-05-29 | 26,14 | 1.706.600 | 26,34 | 26,10 | 26,21 | 00:00:00 | | 2006-05-30 | 25,70 | 3.623.300 | 26,21 | 25,64 | 26,05 | 00:00:00 | | 2006-05-31 | 26,14 | 6.941.500 | 26,14 | 25,55 | 25,60 | 00:00:00 | | 2006-06-01 | 26,13 | 3.390.600 | 26,20 | 25,81 | 26,15 | 00:00:00 | | 2006-06-02 | 26,08 | 4.652.700 | 26,29 | 25,88 | 26,25 | 00:00:00 | | 2006-06-05 | 25,91 | 5.260.900 | 26,11 | 25,90 | 26,09 | 00:00:00 | | 2006-06-06 | 25,68 | 9.442.700 | 26,06 | 25,62 | 25,75 | 00:00:00 | | 2006-06-07 | 26,20 | 9.797.200 | 26,33 | 25,73 | 25,80 | 00:00:00 | | 2006-06-08 | 26,10 | 40.981.500 | 26,27 | 25,73 | 26,00 | 00:00:00 | | 2006-06-09 | 26,19 | 9.224.100 | 26,39 | 26,01 | 26,20 | 00:00:00 | | 2006-06-12 | 25,85 | 4.109.900 | 26,24 | 25,85 | 26,11 | 00:00:00 | | 2006-06-13 | 25,44 | 24.548.700 | 25,84 | 25,43 | 25,74 | 00:00:00 | | 2006-06-14 | 25,90 | 18.209.100 | 26,07 | 25,46 | 25,60 | 00:00:00 | | 2006-06-15 | 25,90 | 0 | 25,90 | 25,90 | 25,90 | 00:00:00 | | 2006-06-16 | 25,90 | 0 | 25,90 | 25,90 | 25,90 | 00:00:00 | | 2006-06-19 | 26,35 | 12.073.100 | 26,44 | 26,11 | 26,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
