|
 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 | | 2003-08-13 | 14,01 | 5.515.400 | 14,19 | 13,95 | 14,15 | 00:00:00 | | 2003-08-14 | 14,23 | 3.316.600 | 14,24 | 14,00 | 14,05 | 00:00:00 | | 2003-08-15 | 14,23 | 0 | 14,23 | 14,23 | 14,23 | 00:00:00 | | 2003-08-18 | 14,40 | 8.704.600 | 14,45 | 14,26 | 14,30 | 00:00:00 | | 2003-08-19 | 14,53 | 4.437.400 | 14,60 | 14,41 | 14,46 | 00:00:00 | | 2003-08-20 | 14,44 | 4.877.700 | 14,56 | 14,36 | 14,47 | 00:00:00 | | 2003-08-21 | 14,46 | 6.500.200 | 14,57 | 14,37 | 14,51 | 00:00:00 | | 2003-08-22 | 14,41 | 3.728.500 | 14,58 | 14,36 | 14,50 | 00:00:00 | | 2003-08-25 | 14,27 | 3.418.500 | 14,41 | 14,24 | 14,36 | 00:00:00 | | 2003-08-26 | 14,16 | 4.018.200 | 14,35 | 14,10 | 14,26 | 00:00:00 | | 2003-08-27 | 14,11 | 4.594.600 | 14,24 | 14,04 | 14,24 | 00:00:00 | | 2003-08-28 | 14,25 | 7.676.100 | 14,29 | 14,10 | 14,18 | 00:00:00 | | 2003-08-29 | 14,18 | 5.176.500 | 14,36 | 14,18 | 14,30 | 00:00:00 | | 2003-09-01 | 14,39 | 3.206.800 | 14,42 | 14,24 | 14,29 | 00:00:00 | | 2003-09-02 | 14,43 | 4.358.600 | 14,48 | 14,33 | 14,41 | 00:00:00 | | 2003-09-03 | 14,49 | 13.909.300 | 14,56 | 14,44 | 14,45 | 00:00:00 | | 2003-09-04 | 14,32 | 33.697.800 | 14,47 | 14,22 | 14,47 | 00:00:00 | | 2003-09-05 | 14,19 | 10.469.300 | 14,36 | 14,17 | 14,30 | 00:00:00 | | 2003-09-08 | 14,28 | 5.161.600 | 14,34 | 14,19 | 14,26 | 00:00:00 | | 2003-09-09 | 14,24 | 4.506.600 | 14,37 | 14,18 | 14,37 | 00:00:00 | | 2003-09-10 | 14,10 | 6.560.100 | 14,26 | 14,05 | 14,20 | 00:00:00 | | 2003-09-11 | 14,10 | 3.878.300 | 14,15 | 14,03 | 14,10 | 00:00:00 | | 2003-09-12 | 13,88 | 6.648.700 | 14,08 | 13,81 | 14,03 | 00:00:00 | | 2003-09-15 | 13,78 | 5.236.300 | 13,96 | 13,73 | 13,93 | 00:00:00 | | 2003-09-16 | 13,99 | 7.722.900 | 14,04 | 13,71 | 13,73 | 00:00:00 | | 2003-09-17 | 13,97 | 7.213.200 | 14,20 | 13,97 | 14,04 | 00:00:00 | | 2003-09-18 | 13,95 | 9.166.000 | 14,11 | 13,90 | 13,95 | 00:00:00 | | 2003-09-19 | 13,97 | 10.519.000 | 14,05 | 13,91 | 13,99 | 00:00:00 | | 2003-09-22 | 13,75 | 22.977.600 | 13,96 | 13,74 | 13,93 | 00:00:00 | | 2003-09-23 | 13,75 | 8.699.400 | 13,85 | 13,61 | 13,85 | 00:00:00 | | 2003-09-24 | 13,65 | 4.454.400 | 13,82 | 13,62 | 13,80 | 00:00:00 | | 2003-09-25 | 13,51 | 7.654.500 | 13,62 | 13,42 | 13,60 | 00:00:00 | | 2003-09-26 | 13,41 | 5.534.100 | 13,56 | 13,36 | 13,51 | 00:00:00 | | 2003-09-29 | 13,40 | 3.628.000 | 13,61 | 13,34 | 13,43 | 00:00:00 | | 2003-09-30 | 13,27 | 7.547.200 | 13,50 | 13,22 | 13,45 | 00:00:00 | | 2003-10-01 | 13,17 | 17.048.900 | 13,37 | 12,85 | 13,34 | 00:00:00 | | 2003-10-02 | 13,16 | 7.951.600 | 13,32 | 13,05 | 13,30 | 00:00:00 | | 2003-10-03 | 13,41 | 7.809.900 | 13,41 | 13,18 | 13,20 | 00:00:00 | | 2003-10-06 | 13,26 | 6.147.600 | 13,45 | 13,16 | 13,45 | 00:00:00 | | 2003-10-07 | 13,12 | 8.326.100 | 13,32 | 13,07 | 13,29 | 00:00:00 | | 2003-10-08 | 13,06 | 7.030.600 | 13,28 | 13,03 | 13,07 | 00:00:00 | | 2003-10-09 | 13,42 | 8.240.700 | 13,43 | 13,10 | 13,12 | 00:00:00 | | 2003-10-10 | 13,31 | 4.708.400 | 13,48 | 13,26 | 13,48 | 00:00:00 | | 2003-10-13 | 13,53 | 4.388.500 | 13,54 | 13,33 | 13,40 | 00:00:00 | | 2003-10-14 | 13,44 | 5.536.200 | 13,56 | 13,35 | 13,54 | 00:00:00 | | 2003-10-15 | 13,47 | 5.925.800 | 13,55 | 13,39 | 13,44 | 00:00:00 | | 2003-10-16 | 13,39 | 4.678.200 | 13,58 | 13,38 | 13,44 | 00:00:00 | | 2003-10-17 | 13,44 | 6.055.000 | 13,62 | 13,37 | 13,47 | 00:00:00 | | 2003-10-20 | 13,41 | 4.529.900 | 13,56 | 13,36 | 13,40 | 00:00:00 | | 2003-10-21 | 13,72 | 9.415.100 | 13,75 | 13,48 | 13,50 | 00:00:00 | | 2003-10-22 | 13,48 | 8.491.500 | 13,76 | 13,48 | 13,66 | 00:00:00 | | 2003-10-23 | 13,41 | 6.462.900 | 13,53 | 13,27 | 13,37 | 00:00:00 | | 2003-10-24 | 13,33 | 5.496.100 | 13,48 | 13,22 | 13,48 | 00:00:00 | | 2003-10-27 | 13,39 | 4.575.300 | 13,45 | 13,33 | 13,42 | 00:00:00 | | 2003-10-28 | 13,59 | 7.480.500 | 13,59 | 13,34 | 13,39 | 00:00:00 | | 2003-10-29 | 13,53 | 4.045.900 | 13,65 | 13,47 | 13,62 | 00:00:00 | | 2003-10-30 | 13,63 | 7.004.600 | 13,75 | 13,38 | 13,53 | 00:00:00 | | 2003-10-31 | 13,65 | 13.975.500 | 13,65 | 13,48 | 13,55 | 00:00:00 | | 2003-11-03 | 13,76 | 8.300.100 | 13,79 | 13,63 | 13,70 | 00:00:00 | | 2003-11-04 | 13,75 | 6.134.200 | 13,84 | 13,68 | 13,77 | 00:00:00 | | 2003-11-05 | 13,71 | 5.435.200 | 13,78 | 13,61 | 13,78 | 00:00:00 | | 2003-11-06 | 13,75 | 7.158.500 | 13,83 | 13,66 | 13,75 | 00:00:00 | | 2003-11-07 | 13,93 | 5.740.000 | 13,95 | 13,78 | 13,79 | 00:00:00 | | 2003-11-10 | 13,83 | 3.463.700 | 13,95 | 13,80 | 13,90 | 00:00:00 | | 2003-11-11 | 13,74 | 4.127.400 | 13,82 | 13,70 | 13,80 | 00:00:00 | | 2003-11-12 | 13,84 | 3.757.700 | 13,84 | 13,70 | 13,73 | 00:00:00 | | 2003-11-13 | 13,86 | 4.249.700 | 13,95 | 13,80 | 13,93 | 00:00:00 | | 2003-11-14 | 13,87 | 10.361.600 | 13,97 | 13,80 | 13,86 | 00:00:00 | | 2003-11-17 | 13,60 | 4.683.900 | 13,84 | 13,60 | 13,80 | 00:00:00 | | 2003-11-18 | 13,63 | 5.076.700 | 13,74 | 13,58 | 13,73 | 00:00:00 | | 2003-11-19 | 13,65 | 6.303.900 | 13,74 | 13,51 | 13,55 | 00:00:00 | | 2003-11-20 | 13,65 | 7.431.300 | 13,73 | 13,47 | 13,73 | 00:00:00 | | 2003-11-21 | 13,63 | 7.306.100 | 13,70 | 13,57 | 13,61 | 00:00:00 | | 2003-11-24 | 13,65 | 11.256.800 | 13,74 | 13,55 | 13,65 | 00:00:00 | | 2003-11-25 | 13,65 | 7.059.400 | 13,70 | 13,56 | 13,67 | 00:00:00 | | 2003-11-26 | 13,68 | 4.365.800 | 13,80 | 13,61 | 13,61 | 00:00:00 | | 2003-11-27 | 13,70 | 2.173.300 | 13,78 | 13,69 | 13,73 | 00:00:00 | | 2003-11-28 | 13,70 | 10.642.700 | 13,76 | 13,50 | 13,73 | 00:00:00 | | 2003-12-01 | 13,84 | 6.823.500 | 13,84 | 13,73 | 13,77 | 00:00:00 | | 2003-12-02 | 13,88 | 4.849.600 | 13,93 | 13,79 | 13,83 | 00:00:00 | | 2003-12-03 | 13,93 | 4.982.600 | 13,93 | 13,76 | 13,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
