|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-02 | 19,10 | 3.213.769 | 19,10 | 18,70 | 18,89 | 00:00:00 | | 2001-04-03 | 18,79 | 6.801.315 | 19,08 | 18,73 | 19,04 | 00:00:00 | | 2001-04-04 | 19,15 | 6.392.953 | 19,39 | 18,35 | 18,79 | 00:00:00 | | 2001-04-05 | 19,29 | 9.386.326 | 19,60 | 19,18 | 19,34 | 00:00:00 | | 2001-04-06 | 19,75 | 3.982.826 | 19,75 | 19,30 | 19,60 | 00:00:00 | | 2001-04-09 | 19,89 | 4.862.771 | 20,00 | 19,56 | 19,74 | 00:00:00 | | 2001-04-10 | 19,69 | 4.779.373 | 19,96 | 19,46 | 19,96 | 00:00:00 | | 2001-04-11 | 19,29 | 6.035.565 | 19,68 | 19,13 | 19,68 | 00:00:00 | | 2001-04-12 | 19,15 | 3.408.127 | 19,35 | 18,84 | 19,35 | 00:00:00 | | 2001-04-13 | 19,15 | 0 | 19,15 | 19,15 | 19,15 | 00:00:00 | | 2001-04-16 | 19,15 | 0 | 19,15 | 19,15 | 19,15 | 00:00:00 | | 2001-04-17 | 18,76 | 6.453.142 | 19,03 | 18,70 | 18,99 | 00:00:00 | | 2001-04-18 | 18,85 | 4.609.075 | 19,08 | 18,81 | 18,84 | 00:00:00 | | 2001-04-19 | 18,69 | 6.844.277 | 18,96 | 18,62 | 18,91 | 00:00:00 | | 2001-04-20 | 18,55 | 4.493.861 | 18,82 | 18,43 | 18,71 | 00:00:00 | | 2001-04-23 | 18,40 | 6.239.024 | 18,70 | 18,20 | 18,68 | 00:00:00 | | 2001-04-24 | 18,79 | 4.127.399 | 18,84 | 18,33 | 18,36 | 00:00:00 | | 2001-04-25 | 18,64 | 4.955.472 | 18,77 | 18,33 | 18,70 | 00:00:00 | | 2001-04-26 | 18,88 | 6.126.273 | 18,90 | 18,29 | 18,50 | 00:00:00 | | 2001-04-27 | 18,88 | 4.198.601 | 19,08 | 18,75 | 18,81 | 00:00:00 | | 2001-04-30 | 18,99 | 4.034.556 | 18,99 | 18,71 | 18,96 | 00:00:00 | | 2001-05-01 | 18,99 | 0 | 18,99 | 18,99 | 18,99 | 00:00:00 | | 2001-05-02 | 18,54 | 3.984.688 | 19,09 | 18,50 | 18,51 | 00:00:00 | | 2001-05-03 | 18,54 | 5.421.766 | 18,75 | 18,37 | 18,68 | 00:00:00 | | 2001-05-04 | 18,48 | 7.105.777 | 18,59 | 18,33 | 18,54 | 00:00:00 | | 2001-05-07 | 18,48 | 0 | 18,48 | 18,48 | 18,48 | 00:00:00 | | 2001-05-08 | 18,70 | 4.365.479 | 18,79 | 18,43 | 18,53 | 00:00:00 | | 2001-05-09 | 18,48 | 3.647.718 | 18,66 | 18,40 | 18,62 | 00:00:00 | | 2001-05-10 | 18,68 | 4.441.139 | 18,79 | 18,41 | 18,41 | 00:00:00 | | 2001-05-11 | 18,75 | 8.186.786 | 18,92 | 18,56 | 18,56 | 00:00:00 | | 2001-05-14 | 18,75 | 2.926.214 | 18,85 | 18,53 | 18,80 | 00:00:00 | | 2001-05-15 | 18,56 | 2.447.840 | 18,83 | 18,51 | 18,76 | 00:00:00 | | 2001-05-16 | 18,72 | 4.556.326 | 18,73 | 18,49 | 18,56 | 00:00:00 | | 2001-05-17 | 18,50 | 4.038.522 | 18,82 | 18,50 | 18,74 | 00:00:00 | | 2001-05-18 | 18,68 | 4.917.200 | 18,78 | 18,52 | 18,52 | 00:00:00 | | 2001-05-21 | 18,49 | 3.716.740 | 18,75 | 18,46 | 18,75 | 00:00:00 | | 2001-05-22 | 18,44 | 4.507.949 | 18,69 | 18,33 | 18,53 | 00:00:00 | | 2001-05-23 | 18,56 | 4.259.112 | 18,67 | 18,26 | 18,40 | 00:00:00 | | 2001-05-24 | 18,75 | 4.057.209 | 18,82 | 18,50 | 18,57 | 00:00:00 | | 2001-05-25 | 18,60 | 2.691.571 | 18,80 | 18,55 | 18,69 | 00:00:00 | | 2001-05-28 | 18,74 | 2.285.984 | 18,77 | 18,57 | 18,62 | 00:00:00 | | 2001-05-29 | 18,90 | 4.270.823 | 19,01 | 18,65 | 18,68 | 00:00:00 | | 2001-05-30 | 19,20 | 14.989.180 | 19,30 | 18,90 | 19,00 | 00:00:00 | | 2001-05-31 | 19,26 | 14.718.640 | 19,50 | 19,07 | 19,07 | 00:00:00 | | 2001-06-01 | 19,30 | 22.566.360 | 19,45 | 19,08 | 19,39 | 00:00:00 | | 2001-06-04 | 19,49 | 2.415.257 | 19,50 | 19,31 | 19,31 | 00:00:00 | | 2001-06-05 | 19,65 | 3.844.729 | 19,69 | 19,36 | 19,46 | 00:00:00 | | 2001-06-06 | 19,26 | 13.708.910 | 19,67 | 19,26 | 19,60 | 00:00:00 | | 2001-06-07 | 19,35 | 4.088.900 | 19,50 | 19,25 | 19,26 | 00:00:00 | | 2001-06-08 | 19,53 | 3.680.202 | 19,58 | 19,30 | 19,55 | 00:00:00 | | 2001-06-11 | 19,54 | 4.580.606 | 19,70 | 19,35 | 19,37 | 00:00:00 | | 2001-06-12 | 19,70 | 3.495.645 | 19,73 | 19,36 | 19,59 | 00:00:00 | | 2001-06-13 | 19,74 | 4.836.380 | 19,87 | 19,63 | 19,69 | 00:00:00 | | 2001-06-14 | 19,65 | 2.587.020 | 19,74 | 19,63 | 19,65 | 00:00:00 | | 2001-06-15 | 19,84 | 8.863.373 | 19,84 | 19,55 | 19,69 | 00:00:00 | | 2001-06-18 | 19,34 | 6.407.955 | 19,88 | 19,16 | 19,77 | 00:00:00 | | 2001-06-19 | 18,90 | 24.916.930 | 19,43 | 18,86 | 19,30 | 00:00:00 | | 2001-06-20 | 18,70 | 11.669.950 | 18,85 | 18,54 | 18,84 | 00:00:00 | | 2001-06-21 | 18,49 | 8.047.572 | 18,75 | 18,43 | 18,75 | 00:00:00 | | 2001-06-22 | 18,57 | 8.256.350 | 18,72 | 18,24 | 18,51 | 00:00:00 | | 2001-06-25 | 18,85 | 4.270.617 | 18,85 | 18,40 | 18,42 | 00:00:00 | | 2001-06-26 | 18,48 | 4.992.478 | 18,95 | 18,48 | 18,82 | 00:00:00 | | 2001-06-27 | 18,40 | 5.554.817 | 18,67 | 18,34 | 18,49 | 00:00:00 | | 2001-06-28 | 18,55 | 8.029.360 | 18,63 | 18,23 | 18,48 | 00:00:00 | | 2001-06-29 | 18,84 | 5.896.056 | 18,87 | 18,51 | 18,70 | 00:00:00 | | 2001-07-02 | 18,60 | 3.664.880 | 18,71 | 18,50 | 18,52 | 00:00:00 | | 2001-07-03 | 18,65 | 4.243.129 | 18,93 | 18,65 | 18,85 | 00:00:00 | | 2001-07-04 | 18,92 | 9.558.720 | 18,92 | 18,65 | 18,65 | 00:00:00 | | 2001-07-05 | 19,18 | 11.765.530 | 19,18 | 18,73 | 18,78 | 00:00:00 | | 2001-07-06 | 18,65 | 7.104.215 | 19,24 | 18,65 | 19,09 | 00:00:00 | | 2001-07-09 | 18,80 | 7.186.074 | 18,98 | 18,32 | 18,67 | 00:00:00 | | 2001-07-10 | 18,55 | 3.745.526 | 19,05 | 18,55 | 18,81 | 00:00:00 | | 2001-07-11 | 18,27 | 17.476.310 | 18,50 | 18,12 | 18,50 | 00:00:00 | | 2001-07-12 | 18,32 | 4.113.447 | 18,63 | 18,12 | 18,50 | 00:00:00 | | 2001-07-13 | 18,32 | 0 | 18,32 | 18,32 | 18,32 | 00:00:00 | | 2001-07-16 | 18,47 | 2.809.640 | 18,74 | 18,30 | 18,62 | 00:00:00 | | 2001-07-17 | 18,65 | 6.045.920 | 18,65 | 18,15 | 18,37 | 00:00:00 | | 2001-07-18 | 18,55 | 5.703.537 | 18,70 | 18,24 | 18,70 | 00:00:00 | | 2001-07-19 | 18,48 | 2.602.728 | 18,55 | 18,37 | 18,50 | 00:00:00 | | 2001-07-20 | 18,33 | 2.770.102 | 18,46 | 18,26 | 18,39 | 00:00:00 | | 2001-07-23 | 18,45 | 4.449.034 | 18,69 | 18,29 | 18,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
