|
 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 2024-05-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-31 | 36,35 | 0 | 36,35 | 36,35 | 36,35 | 00:00:00 | | 2008-01-01 | 36,35 | 0 | 36,35 | 36,35 | 36,35 | 00:00:00 | | 2008-01-02 | 35,39 | 567.700 | 36,00 | 35,30 | 36,00 | 00:00:00 | | 2008-01-03 | 35,48 | 474.100 | 35,79 | 35,14 | 35,40 | 00:00:00 | | 2008-01-04 | 35,60 | 1.478.600 | 36,08 | 35,16 | 35,39 | 00:00:00 | | 2008-01-07 | 36,14 | 743.400 | 36,29 | 35,45 | 35,48 | 00:00:00 | | 2008-01-08 | 37,20 | 1.218.100 | 37,82 | 36,50 | 36,63 | 00:00:00 | | 2008-01-09 | 37,14 | 3.052.400 | 37,49 | 36,60 | 37,06 | 00:00:00 | | 2008-01-10 | 36,48 | 1.001.300 | 37,48 | 36,41 | 37,18 | 00:00:00 | | 2008-01-11 | 35,88 | 801.100 | 36,69 | 35,71 | 36,42 | 00:00:00 | | 2008-01-14 | 35,84 | 551.500 | 36,03 | 35,50 | 35,56 | 00:00:00 | | 2008-01-15 | 35,40 | 591.900 | 35,99 | 35,40 | 35,67 | 00:00:00 | | 2008-01-16 | 34,83 | 1.453.400 | 35,32 | 34,70 | 35,11 | 00:00:00 | | 2008-01-17 | 34,40 | 911.300 | 35,00 | 34,00 | 35,00 | 00:00:00 | | 2008-01-18 | 34,01 | 763.300 | 34,68 | 33,70 | 34,18 | 00:00:00 | | 2008-01-21 | 31,38 | 1.769.000 | 34,01 | 31,10 | 33,71 | 00:00:00 | | 2008-01-22 | 31,75 | 1.423.600 | 32,45 | 29,30 | 29,83 | 00:00:00 | | 2008-01-23 | 30,01 | 1.185.200 | 32,30 | 29,63 | 31,95 | 00:00:00 | | 2008-01-24 | 30,75 | 1.388.200 | 31,09 | 30,15 | 31,04 | 00:00:00 | | 2008-01-25 | 31,25 | 1.246.400 | 31,80 | 30,36 | 31,00 | 00:00:00 | | 2008-01-28 | 30,85 | 696.500 | 31,06 | 30,41 | 30,72 | 00:00:00 | | 2008-01-29 | 31,27 | 1.805.900 | 31,27 | 30,45 | 30,93 | 00:00:00 | | 2008-01-30 | 31,60 | 1.433.900 | 31,70 | 30,81 | 31,00 | 00:00:00 | | 2008-01-31 | 31,50 | 1.048.400 | 31,90 | 31,05 | 31,60 | 00:00:00 | | 2008-02-01 | 32,00 | 507.500 | 32,06 | 31,21 | 31,72 | 00:00:00 | | 2008-02-04 | 32,65 | 842.700 | 32,80 | 31,95 | 32,14 | 00:00:00 | | 2008-02-05 | 31,56 | 749.300 | 32,55 | 31,50 | 32,39 | 00:00:00 | | 2008-02-06 | 31,76 | 586.500 | 31,98 | 31,22 | 31,22 | 00:00:00 | | 2008-02-07 | 31,00 | 806.700 | 31,79 | 30,51 | 31,79 | 00:00:00 | | 2008-02-08 | 31,70 | 463.000 | 31,77 | 30,82 | 31,16 | 00:00:00 | | 2008-02-11 | 31,30 | 633.400 | 31,60 | 31,11 | 31,35 | 00:00:00 | | 2008-02-12 | 32,10 | 582.900 | 32,10 | 31,10 | 31,50 | 00:00:00 | | 2008-02-13 | 32,55 | 755.600 | 32,55 | 31,20 | 31,72 | 00:00:00 | | 2008-02-14 | 32,74 | 228.400 | 33,00 | 32,31 | 32,73 | 00:00:00 | | 2008-02-15 | 33,49 | 1.148.400 | 33,67 | 32,26 | 32,91 | 00:00:00 | | 2008-02-18 | 34,03 | 272.300 | 34,30 | 33,66 | 33,66 | 00:00:00 | | 2008-02-19 | 33,80 | 470.500 | 34,00 | 33,29 | 34,00 | 00:00:00 | | 2008-02-20 | 33,42 | 698.000 | 33,80 | 33,10 | 33,46 | 00:00:00 | | 2008-02-21 | 33,40 | 326.300 | 33,89 | 33,15 | 33,89 | 00:00:00 | | 2008-02-22 | 32,85 | 682.300 | 33,45 | 32,51 | 32,97 | 00:00:00 | | 2008-02-25 | 33,15 | 487.900 | 33,17 | 32,30 | 33,01 | 00:00:00 | | 2008-02-26 | 33,66 | 1.072.500 | 34,00 | 33,01 | 33,21 | 00:00:00 | | 2008-02-27 | 33,70 | 895.900 | 33,72 | 33,06 | 33,58 | 00:00:00 | | 2008-02-28 | 33,33 | 332.400 | 33,83 | 33,13 | 33,63 | 00:00:00 | | 2008-02-29 | 33,16 | 597.100 | 33,29 | 32,70 | 33,11 | 00:00:00 | | 2008-03-03 | 32,79 | 400.600 | 33,00 | 32,40 | 32,57 | 00:00:00 | | 2008-03-04 | 32,25 | 680.600 | 33,00 | 32,11 | 32,75 | 00:00:00 | | 2008-03-05 | 32,23 | 683.400 | 32,47 | 32,03 | 32,45 | 00:00:00 | | 2008-03-06 | 32,65 | 880.300 | 33,16 | 32,32 | 32,44 | 00:00:00 | | 2008-03-07 | 32,40 | 480.500 | 32,65 | 32,29 | 32,41 | 00:00:00 | | 2008-03-10 | 33,40 | 648.500 | 33,53 | 32,11 | 32,12 | 00:00:00 | | 2008-03-11 | 33,46 | 630.000 | 34,20 | 32,90 | 33,50 | 00:00:00 | | 2008-03-12 | 33,29 | 684.300 | 33,97 | 33,05 | 33,75 | 00:00:00 | | 2008-03-13 | 33,06 | 1.081.600 | 33,60 | 32,90 | 33,60 | 00:00:00 | | 2008-03-14 | 32,83 | 502.800 | 33,50 | 32,50 | 33,05 | 00:00:00 | | 2008-03-17 | 32,13 | 372.500 | 32,80 | 31,81 | 32,05 | 00:00:00 | | 2008-03-18 | 32,60 | 720.500 | 32,99 | 32,10 | 32,99 | 00:00:00 | | 2008-03-19 | 32,74 | 466.500 | 32,99 | 32,08 | 32,73 | 00:00:00 | | 2008-03-20 | 32,40 | 425.600 | 32,70 | 31,95 | 32,28 | 00:00:00 | | 2008-03-21 | 32,40 | 0 | 32,40 | 32,40 | 32,40 | 00:00:00 | | 2008-03-24 | 32,40 | 0 | 32,40 | 32,40 | 32,40 | 00:00:00 | | 2008-03-25 | 32,35 | 427.400 | 33,42 | 32,27 | 33,14 | 00:00:00 | | 2008-03-26 | 32,20 | 349.000 | 32,35 | 31,90 | 32,19 | 00:00:00 | | 2008-03-27 | 34,30 | 1.496.600 | 34,62 | 32,03 | 32,03 | 00:00:00 | | 2008-03-28 | 33,66 | 950.300 | 34,39 | 33,45 | 34,39 | 00:00:00 | | 2008-03-31 | 33,22 | 229.000 | 33,48 | 33,12 | 33,48 | 00:00:00 | | 2008-04-01 | 33,70 | 1.276.400 | 33,80 | 33,12 | 33,12 | 00:00:00 | | 2008-04-02 | 33,48 | 252.900 | 33,90 | 33,28 | 33,76 | 00:00:00 | | 2008-04-03 | 33,70 | 483.400 | 33,75 | 33,30 | 33,59 | 00:00:00 | | 2008-04-04 | 33,86 | 336.000 | 34,09 | 33,38 | 33,85 | 00:00:00 | | 2008-04-07 | 33,73 | 171.000 | 34,14 | 33,62 | 33,93 | 00:00:00 | | 2008-04-08 | 33,37 | 208.200 | 33,75 | 33,26 | 33,55 | 00:00:00 | | 2008-04-09 | 33,00 | 444.600 | 33,38 | 32,50 | 33,21 | 00:00:00 | | 2008-04-10 | 32,51 | 465.100 | 32,94 | 32,37 | 32,73 | 00:00:00 | | 2008-04-11 | 32,09 | 480.900 | 32,70 | 32,00 | 32,51 | 00:00:00 | | 2008-04-14 | 31,58 | 537.000 | 32,00 | 31,50 | 31,81 | 00:00:00 | | 2008-04-15 | 31,25 | 517.600 | 31,90 | 31,25 | 31,60 | 00:00:00 | | 2008-04-16 | 31,69 | 648.700 | 31,75 | 31,33 | 31,33 | 00:00:00 | | 2008-04-17 | 31,70 | 438.000 | 31,89 | 31,56 | 31,89 | 00:00:00 | | 2008-04-18 | 32,30 | 890.600 | 32,68 | 31,59 | 31,68 | 00:00:00 | | 2008-04-21 | 32,25 | 831.200 | 32,80 | 32,02 | 32,19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
