|
 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 2024-05-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 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 | | 2012-03-22 | 15,51 | 464.198 | 15,60 | 15,38 | 15,60 | 00:00:00 | | 2012-03-23 | 15,41 | 348.500 | 15,55 | 15,30 | 15,54 | 00:00:00 | | 2012-03-26 | 15,53 | 347.900 | 15,59 | 15,20 | 15,53 | 00:00:00 | | 2012-03-27 | 15,32 | 631.000 | 15,60 | 15,20 | 15,58 | 00:00:00 | | 2012-03-28 | 14,88 | 410.800 | 15,31 | 14,83 | 15,26 | 00:00:00 | | 2012-03-29 | 14,81 | 811.700 | 14,90 | 14,65 | 14,87 | 00:00:00 | | 2012-03-30 | 14,94 | 599.500 | 15,07 | 14,59 | 14,85 | 00:00:00 | | 2012-04-02 | 14,92 | 503.600 | 14,99 | 14,59 | 14,99 | 00:00:00 | | 2012-04-03 | 14,60 | 414.500 | 15,05 | 14,60 | 14,92 | 00:00:00 | | 2012-04-04 | 14,11 | 779.500 | 14,65 | 14,08 | 14,62 | 00:00:00 | | 2012-04-05 | 13,89 | 831.800 | 14,14 | 13,56 | 14,10 | 00:00:00 | | 2012-04-10 | 13,68 | 745.700 | 14,02 | 13,61 | 13,77 | 00:00:00 | | 2012-04-11 | 14,02 | 696.800 | 14,11 | 13,60 | 13,67 | 00:00:00 | | 2012-04-12 | 14,03 | 833.200 | 14,07 | 13,60 | 14,00 | 00:00:00 | | 2012-04-13 | 13,74 | 692.600 | 14,00 | 13,70 | 13,91 | 00:00:00 | | 2012-04-16 | 13,76 | 358.800 | 13,91 | 13,65 | 13,74 | 00:00:00 | | 2012-04-17 | 14,09 | 460.900 | 14,15 | 13,51 | 13,51 | 00:00:00 | | 2012-04-18 | 13,32 | 982.500 | 14,07 | 13,28 | 14,05 | 00:00:00 | | 2012-04-19 | 12,94 | 1.403.900 | 13,69 | 12,89 | 13,41 | 00:00:00 | | 2012-04-20 | 13,40 | 980.600 | 13,40 | 12,81 | 12,99 | 00:00:00 | | 2012-04-23 | 13,17 | 811.100 | 13,32 | 12,95 | 13,22 | 00:00:00 | | 2012-04-24 | 13,50 | 443.100 | 13,50 | 13,14 | 13,30 | 00:00:00 | | 2012-04-25 | 13,60 | 527.500 | 13,82 | 13,49 | 13,60 | 00:00:00 | | 2012-04-26 | 13,44 | 372.700 | 13,74 | 13,30 | 13,57 | 00:00:00 | | 2012-04-27 | 13,69 | 371.800 | 13,83 | 13,14 | 13,35 | 00:00:00 | | 2012-04-30 | 13,53 | 351.000 | 13,82 | 13,45 | 13,82 | 00:00:00 | | 2012-05-02 | 13,44 | 962.900 | 13,62 | 13,02 | 13,36 | 00:00:00 | | 2012-05-03 | 13,35 | 416.800 | 13,61 | 13,29 | 13,47 | 00:00:00 | | 2012-05-04 | 13,44 | 578.700 | 13,61 | 13,34 | 13,48 | 00:00:00 | | 2012-05-07 | 13,58 | 518.800 | 13,63 | 13,15 | 13,23 | 00:00:00 | | 2012-05-08 | 13,57 | 674.300 | 13,73 | 13,47 | 13,47 | 00:00:00 | | 2012-05-09 | 13,39 | 490.900 | 13,49 | 13,12 | 13,21 | 00:00:00 | | 2012-05-10 | 13,66 | 606.100 | 13,84 | 13,46 | 13,70 | 00:00:00 | | 2012-05-11 | 13,56 | 416.800 | 13,80 | 13,44 | 13,56 | 00:00:00 | | 2012-05-14 | 13,40 | 357.900 | 13,59 | 13,30 | 13,50 | 00:00:00 | | 2012-05-15 | 13,01 | 440.118 | 13,55 | 12,88 | 13,54 | 00:00:00 | | 2012-05-16 | 12,80 | 500.400 | 13,10 | 12,71 | 12,85 | 00:00:00 | | 2012-05-17 | 12,72 | 429.600 | 12,89 | 12,51 | 12,89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
