|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-23 | 18,45 | 4.449.034 | 18,69 | 18,29 | 18,35 | 00:00:00 | | 2001-07-24 | 18,44 | 3.641.595 | 18,60 | 18,27 | 18,35 | 00:00:00 | | 2001-07-25 | 18,20 | 6.098.121 | 18,53 | 18,10 | 18,49 | 00:00:00 | | 2001-07-26 | 18,29 | 2.854.990 | 18,51 | 18,19 | 18,26 | 00:00:00 | | 2001-07-27 | 18,40 | 2.333.450 | 18,40 | 18,22 | 18,28 | 00:00:00 | | 2001-07-30 | 18,65 | 2.940.745 | 18,68 | 18,31 | 18,40 | 00:00:00 | | 2001-07-31 | 18,65 | 4.652.921 | 18,71 | 18,43 | 18,66 | 00:00:00 | | 2001-08-01 | 18,60 | 13.805.870 | 18,83 | 18,56 | 18,73 | 00:00:00 | | 2001-08-02 | 18,68 | 12.815.660 | 18,82 | 18,58 | 18,61 | 00:00:00 | | 2001-08-03 | 18,50 | 10.827.270 | 18,74 | 18,50 | 18,60 | 00:00:00 | | 2001-08-06 | 18,65 | 2.037.059 | 18,70 | 18,52 | 18,55 | 00:00:00 | | 2001-08-07 | 18,65 | 1.645.423 | 18,68 | 18,43 | 18,60 | 00:00:00 | | 2001-08-08 | 18,59 | 2.609.931 | 18,67 | 18,42 | 18,58 | 00:00:00 | | 2001-08-09 | 18,46 | 4.135.149 | 18,66 | 18,29 | 18,54 | 00:00:00 | | 2001-08-10 | 18,33 | 3.232.211 | 18,69 | 18,29 | 18,55 | 00:00:00 | | 2001-08-13 | 18,54 | 2.892.814 | 18,67 | 18,38 | 18,50 | 00:00:00 | | 2001-08-14 | 18,45 | 2.054.608 | 18,73 | 18,45 | 18,67 | 00:00:00 | | 2001-08-15 | 18,45 | 0 | 18,45 | 18,45 | 18,45 | 00:00:00 | | 2001-08-16 | 18,22 | 6.394.577 | 18,66 | 18,17 | 18,66 | 00:00:00 | | 2001-08-17 | 18,10 | 5.898.294 | 18,32 | 17,90 | 18,25 | 00:00:00 | | 2001-08-20 | 17,97 | 4.601.903 | 18,08 | 17,63 | 17,99 | 00:00:00 | | 2001-08-21 | 17,95 | 5.520.198 | 18,16 | 17,83 | 18,00 | 00:00:00 | | 2001-08-22 | 18,17 | 4.425.039 | 18,30 | 17,89 | 17,95 | 00:00:00 | | 2001-08-23 | 18,21 | 5.204.971 | 18,43 | 18,12 | 18,20 | 00:00:00 | | 2001-08-24 | 18,40 | 3.065.216 | 18,54 | 18,20 | 18,20 | 00:00:00 | | 2001-08-27 | 18,41 | 1.204.527 | 18,55 | 18,30 | 18,51 | 00:00:00 | | 2001-08-28 | 18,30 | 4.937.019 | 18,50 | 18,20 | 18,49 | 00:00:00 | | 2001-08-29 | 18,31 | 5.270.486 | 18,58 | 18,15 | 18,22 | 00:00:00 | | 2001-08-30 | 18,07 | 2.262.667 | 18,40 | 18,03 | 18,31 | 00:00:00 | | 2001-08-31 | 18,25 | 3.153.409 | 18,36 | 18,05 | 18,14 | 00:00:00 | | 2001-09-03 | 18,12 | 2.127.681 | 18,33 | 18,07 | 18,33 | 00:00:00 | | 2001-09-04 | 18,34 | 3.004.651 | 18,38 | 18,16 | 18,23 | 00:00:00 | | 2001-09-05 | 18,42 | 4.572.508 | 18,44 | 18,24 | 18,32 | 00:00:00 | | 2001-09-06 | 18,15 | 3.933.287 | 18,43 | 18,02 | 18,43 | 00:00:00 | | 2001-09-07 | 18,00 | 6.463.453 | 18,17 | 17,71 | 18,03 | 00:00:00 | | 2001-09-10 | 17,60 | 6.467.468 | 17,98 | 17,35 | 17,94 | 00:00:00 | | 2001-09-11 | 17,20 | 7.262.272 | 17,79 | 16,68 | 17,61 | 00:00:00 | | 2001-09-12 | 17,05 | 5.425.470 | 17,50 | 16,60 | 16,60 | 00:00:00 | | 2001-09-13 | 17,00 | 4.316.530 | 17,10 | 16,82 | 17,00 | 00:00:00 | | 2001-09-14 | 16,58 | 10.290.030 | 17,13 | 16,33 | 16,93 | 00:00:00 | | 2001-09-17 | 16,55 | 9.086.645 | 16,59 | 15,77 | 16,30 | 00:00:00 | | 2001-09-18 | 16,40 | 3.891.371 | 16,59 | 16,19 | 16,59 | 00:00:00 | | 2001-09-19 | 16,50 | 6.094.134 | 16,70 | 16,32 | 16,48 | 00:00:00 | | 2001-09-20 | 16,54 | 8.638.141 | 16,68 | 16,26 | 16,68 | 00:00:00 | | 2001-09-21 | 16,05 | 16.442.230 | 16,46 | 15,51 | 16,31 | 00:00:00 | | 2001-09-24 | 16,50 | 6.114.394 | 16,55 | 16,05 | 16,05 | 00:00:00 | | 2001-09-25 | 16,55 | 9.450.081 | 16,73 | 16,31 | 16,31 | 00:00:00 | | 2001-09-26 | 16,68 | 6.393.854 | 16,81 | 16,36 | 16,36 | 00:00:00 | | 2001-09-27 | 16,80 | 4.864.147 | 16,96 | 16,52 | 16,61 | 00:00:00 | | 2001-09-28 | 16,80 | 0 | 16,80 | 16,80 | 16,80 | 00:00:00 | | 2001-10-01 | 16,82 | 5.674.985 | 16,93 | 16,41 | 16,92 | 00:00:00 | | 2001-10-02 | 17,13 | 5.344.110 | 17,15 | 16,67 | 16,89 | 00:00:00 | | 2001-10-03 | 17,00 | 4.515.584 | 17,21 | 16,76 | 17,09 | 00:00:00 | | 2001-10-04 | 17,55 | 4.744.043 | 17,55 | 17,04 | 17,04 | 00:00:00 | | 2001-10-05 | 17,00 | 4.998.995 | 17,59 | 16,92 | 17,37 | 00:00:00 | | 2001-10-08 | 16,87 | 4.200.506 | 17,01 | 16,53 | 16,87 | 00:00:00 | | 2001-10-09 | 17,14 | 4.893.699 | 17,39 | 16,79 | 16,98 | 00:00:00 | | 2001-10-10 | 17,63 | 5.313.971 | 17,70 | 17,03 | 17,14 | 00:00:00 | | 2001-10-11 | 17,14 | 7.123.857 | 17,75 | 17,08 | 17,75 | 00:00:00 | | 2001-10-12 | 17,14 | 0 | 17,14 | 17,14 | 17,14 | 00:00:00 | | 2001-10-15 | 16,88 | 7.338.533 | 17,21 | 16,55 | 17,07 | 00:00:00 | | 2001-10-16 | 16,88 | 0 | 16,88 | 16,88 | 16,88 | 00:00:00 | | 2001-10-17 | 17,09 | 5.289.429 | 17,34 | 16,87 | 17,24 | 00:00:00 | | 2001-10-18 | 17,05 | 4.495.032 | 17,15 | 16,80 | 16,92 | 00:00:00 | | 2001-10-19 | 16,85 | 4.682.222 | 17,09 | 16,72 | 17,01 | 00:00:00 | | 2001-10-22 | 17,00 | 2.419.020 | 17,00 | 16,73 | 16,90 | 00:00:00 | | 2001-10-23 | 17,26 | 6.708.903 | 17,26 | 17,01 | 17,03 | 00:00:00 | | 2001-10-24 | 17,40 | 4.497.806 | 17,54 | 17,10 | 17,23 | 00:00:00 | | 2001-10-25 | 17,17 | 4.877.883 | 17,65 | 17,09 | 17,50 | 00:00:00 | | 2001-10-26 | 17,17 | 0 | 17,17 | 17,17 | 17,17 | 00:00:00 | | 2001-10-29 | 17,15 | 2.659.761 | 17,31 | 16,95 | 17,02 | 00:00:00 | | 2001-10-30 | 16,82 | 4.353.378 | 17,24 | 16,82 | 16,92 | 00:00:00 | | 2001-10-31 | 17,00 | 6.388.891 | 17,20 | 16,66 | 16,95 | 00:00:00 | | 2001-11-01 | 17,04 | 3.045.204 | 17,04 | 16,70 | 16,95 | 00:00:00 | | 2001-11-02 | 16,88 | 3.536.257 | 17,25 | 16,79 | 17,07 | 00:00:00 | | 2001-11-05 | 17,26 | 3.799.567 | 17,48 | 16,88 | 16,90 | 00:00:00 | | 2001-11-06 | 17,15 | 5.163.798 | 17,58 | 17,06 | 17,28 | 00:00:00 | | 2001-11-07 | 17,24 | 4.667.427 | 17,35 | 16,97 | 17,22 | 00:00:00 | | 2001-11-08 | 17,52 | 4.428.052 | 17,60 | 17,04 | 17,10 | 00:00:00 | | 2001-11-09 | 17,34 | 4.280.692 | 17,54 | 17,20 | 17,41 | 00:00:00 | | 2001-11-12 | 17,13 | 3.257.860 | 17,60 | 16,99 | 17,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
