|
 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 | | 2011-12-29 | 15,59 | 607.700 | 15,59 | 15,40 | 15,45 | 00:00:00 | | 2011-12-30 | 15,85 | 341.900 | 16,00 | 15,61 | 15,69 | 00:00:00 | | 2012-01-02 | 16,32 | 258.600 | 16,32 | 15,86 | 15,86 | 00:00:00 | | 2012-01-03 | 16,26 | 223.700 | 16,44 | 16,06 | 16,44 | 00:00:00 | | 2012-01-04 | 16,06 | 229.900 | 16,35 | 16,00 | 16,31 | 00:00:00 | | 2012-01-05 | 15,56 | 490.400 | 16,16 | 15,56 | 16,14 | 00:00:00 | | 2012-01-06 | 15,60 | 382.300 | 15,77 | 15,46 | 15,61 | 00:00:00 | | 2012-01-09 | 15,64 | 373.600 | 15,82 | 15,48 | 15,70 | 00:00:00 | | 2012-01-10 | 15,77 | 422.900 | 15,94 | 15,66 | 15,73 | 00:00:00 | | 2012-01-11 | 15,68 | 659.000 | 15,85 | 15,53 | 15,69 | 00:00:00 | | 2012-01-12 | 15,68 | 506.700 | 15,98 | 15,53 | 15,68 | 00:00:00 | | 2012-01-13 | 15,39 | 559.400 | 15,89 | 15,31 | 15,77 | 00:00:00 | | 2012-01-16 | 15,52 | 212.900 | 15,60 | 15,31 | 15,31 | 00:00:00 | | 2012-01-17 | 15,77 | 348.700 | 15,89 | 15,61 | 15,73 | 00:00:00 | | 2012-01-18 | 15,38 | 475.600 | 15,90 | 15,38 | 15,88 | 00:00:00 | | 2012-01-19 | 15,43 | 599.300 | 15,50 | 15,25 | 15,40 | 00:00:00 | | 2012-01-20 | 15,36 | 448.100 | 15,49 | 15,30 | 15,49 | 00:00:00 | | 2012-01-23 | 15,33 | 345.600 | 15,40 | 15,16 | 15,40 | 00:00:00 | | 2012-01-24 | 15,25 | 470.400 | 15,57 | 15,22 | 15,30 | 00:00:00 | | 2012-01-25 | 14,95 | 655.700 | 15,40 | 14,93 | 15,30 | 00:00:00 | | 2012-01-26 | 15,23 | 261.200 | 15,23 | 15,00 | 15,05 | 00:00:00 | | 2012-01-27 | 15,35 | 665.400 | 15,69 | 15,28 | 15,34 | 00:00:00 | | 2012-01-30 | 14,78 | 820.200 | 15,43 | 14,63 | 15,31 | 00:00:00 | | 2012-01-31 | 15,00 | 628.900 | 15,16 | 14,82 | 14,90 | 00:00:00 | | 2012-02-01 | 15,16 | 834.100 | 15,28 | 15,01 | 15,01 | 00:00:00 | | 2012-02-02 | 15,03 | 661.100 | 15,34 | 14,95 | 15,16 | 00:00:00 | | 2012-02-03 | 15,27 | 449.800 | 15,28 | 14,97 | 15,03 | 00:00:00 | | 2012-02-06 | 15,28 | 379.500 | 15,33 | 15,12 | 15,28 | 00:00:00 | | 2012-02-07 | 15,39 | 588.100 | 15,41 | 15,23 | 15,28 | 00:00:00 | | 2012-02-08 | 15,48 | 412.300 | 15,62 | 15,40 | 15,40 | 00:00:00 | | 2012-02-09 | 15,54 | 641.100 | 15,73 | 15,35 | 15,49 | 00:00:00 | | 2012-02-10 | 15,61 | 824.800 | 15,85 | 15,40 | 15,44 | 00:00:00 | | 2012-02-13 | 15,70 | 382.100 | 15,91 | 15,67 | 15,75 | 00:00:00 | | 2012-02-14 | 15,90 | 722.200 | 15,95 | 15,48 | 15,51 | 00:00:00 | | 2012-02-15 | 15,73 | 531.100 | 16,05 | 15,67 | 15,95 | 00:00:00 | | 2012-02-16 | 15,42 | 960.500 | 15,66 | 15,36 | 15,66 | 00:00:00 | | 2012-02-17 | 15,72 | 719.500 | 15,76 | 15,35 | 15,57 | 00:00:00 | | 2012-02-20 | 15,86 | 403.100 | 15,93 | 15,63 | 15,93 | 00:00:00 | | 2012-02-21 | 15,88 | 316.000 | 15,91 | 15,68 | 15,82 | 00:00:00 | | 2012-02-22 | 15,82 | 431.200 | 15,90 | 15,77 | 15,85 | 00:00:00 | | 2012-02-23 | 15,47 | 456.700 | 15,90 | 15,35 | 15,83 | 00:00:00 | | 2012-02-24 | 15,46 | 499.700 | 15,56 | 15,30 | 15,43 | 00:00:00 | | 2012-02-27 | 15,50 | 344.200 | 15,56 | 15,27 | 15,41 | 00:00:00 | | 2012-02-28 | 15,66 | 307.400 | 15,68 | 15,41 | 15,52 | 00:00:00 | | 2012-02-29 | 15,41 | 549.500 | 15,84 | 15,35 | 15,84 | 00:00:00 | | 2012-03-01 | 15,99 | 680.400 | 16,03 | 15,36 | 15,61 | 00:00:00 | | 2012-03-02 | 16,12 | 702.900 | 16,24 | 15,85 | 16,00 | 00:00:00 | | 2012-03-05 | 16,27 | 653.000 | 16,27 | 15,73 | 16,10 | 00:00:00 | | 2012-03-06 | 15,82 | 819.800 | 16,21 | 15,82 | 16,20 | 00:00:00 | | 2012-03-07 | 15,55 | 742.200 | 15,83 | 15,39 | 15,78 | 00:00:00 | | 2012-03-08 | 15,44 | 659.500 | 15,52 | 15,10 | 15,49 | 00:00:00 | | 2012-03-09 | 15,45 | 631.800 | 15,48 | 15,11 | 15,39 | 00:00:00 | | 2012-03-12 | 14,98 | 695.400 | 15,46 | 14,85 | 15,46 | 00:00:00 | | 2012-03-13 | 15,57 | 627.400 | 15,59 | 15,03 | 15,15 | 00:00:00 | | 2012-03-14 | 15,49 | 769.100 | 15,69 | 15,44 | 15,69 | 00:00:00 | | 2012-03-15 | 15,61 | 566.600 | 15,64 | 15,44 | 15,53 | 00:00:00 | | 2012-03-16 | 15,61 | 588.600 | 15,69 | 15,50 | 15,56 | 00:00:00 | | 2012-03-19 | 15,84 | 540.400 | 15,91 | 15,49 | 15,61 | 00:00:00 | | 2012-03-20 | 15,82 | 398.900 | 15,90 | 15,60 | 15,85 | 00:00:00 | | 2012-03-21 | 15,65 | 304.000 | 15,90 | 15,59 | 15,90 | 00:00:00 | | 2012-03-23 | 15,41 | 348.500 | 15,55 | 15,30 | 15,54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
