|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-12 | 17,13 | 3.257.860 | 17,60 | 16,99 | 17,34 | 00:00:00 | | 2001-11-13 | 17,51 | 4.365.803 | 17,54 | 17,18 | 17,26 | 00:00:00 | | 2001-11-14 | 17,70 | 5.437.422 | 17,78 | 17,50 | 17,50 | 00:00:00 | | 2001-11-15 | 18,00 | 6.046.992 | 18,00 | 17,70 | 17,72 | 00:00:00 | | 2001-11-16 | 17,89 | 5.222.182 | 18,03 | 17,68 | 17,82 | 00:00:00 | | 2001-11-19 | 18,10 | 2.561.607 | 18,17 | 17,85 | 17,93 | 00:00:00 | | 2001-11-20 | 18,10 | 5.544.912 | 18,20 | 17,88 | 18,20 | 00:00:00 | | 2001-11-21 | 17,83 | 4.392.432 | 18,16 | 17,80 | 17,96 | 00:00:00 | | 2001-11-22 | 18,02 | 2.413.240 | 18,12 | 17,80 | 17,82 | 00:00:00 | | 2001-11-23 | 18,10 | 3.153.700 | 18,21 | 17,86 | 18,10 | 00:00:00 | | 2001-11-26 | 18,06 | 2.357.663 | 18,27 | 18,03 | 18,24 | 00:00:00 | | 2001-11-27 | 17,79 | 5.153.921 | 18,22 | 17,72 | 18,06 | 00:00:00 | | 2001-11-28 | 17,85 | 5.901.860 | 17,96 | 17,65 | 17,73 | 00:00:00 | | 2001-11-29 | 18,12 | 7.049.881 | 18,41 | 17,75 | 17,80 | 00:00:00 | | 2001-11-30 | 17,87 | 5.450.435 | 18,37 | 17,84 | 18,12 | 00:00:00 | | 2001-12-03 | 17,75 | 6.424.094 | 17,95 | 17,63 | 17,81 | 00:00:00 | | 2001-12-04 | 17,80 | 10.724.300 | 17,95 | 17,53 | 17,85 | 00:00:00 | | 2001-12-05 | 18,00 | 4.789.924 | 18,06 | 17,68 | 17,80 | 00:00:00 | | 2001-12-06 | 18,00 | 0 | 18,00 | 18,00 | 18,00 | 00:00:00 | | 2001-12-07 | 17,73 | 6.772.097 | 18,21 | 17,71 | 18,10 | 00:00:00 | | 2001-12-10 | 17,42 | 5.470.724 | 17,76 | 17,42 | 17,73 | 00:00:00 | | 2001-12-11 | 17,30 | 6.274.926 | 17,47 | 17,26 | 17,43 | 00:00:00 | | 2001-12-12 | 17,29 | 5.106.797 | 17,48 | 17,20 | 17,38 | 00:00:00 | | 2001-12-13 | 17,07 | 13.613.180 | 17,42 | 17,07 | 17,35 | 00:00:00 | | 2001-12-14 | 17,27 | 13.154.490 | 17,27 | 16,97 | 17,08 | 00:00:00 | | 2001-12-17 | 17,72 | 7.970.809 | 17,72 | 17,13 | 17,24 | 00:00:00 | | 2001-12-18 | 17,12 | 11.293.970 | 17,74 | 17,12 | 17,61 | 00:00:00 | | 2001-12-19 | 17,07 | 12.642.570 | 17,28 | 17,00 | 17,25 | 00:00:00 | | 2001-12-20 | 17,03 | 10.030.250 | 17,15 | 16,96 | 17,00 | 00:00:00 | | 2001-12-21 | 17,38 | 11.310.990 | 17,38 | 16,92 | 16,99 | 00:00:00 | | 2001-12-24 | 17,38 | 0 | 17,38 | 17,38 | 17,38 | 00:00:00 | | 2001-12-25 | 17,38 | 0 | 17,38 | 17,38 | 17,38 | 00:00:00 | | 2001-12-26 | 17,38 | 0 | 17,38 | 17,38 | 17,38 | 00:00:00 | | 2001-12-27 | 17,34 | 5.486.713 | 17,45 | 17,16 | 17,20 | 00:00:00 | | 2001-12-28 | 17,57 | 15.649.310 | 17,68 | 17,40 | 17,50 | 00:00:00 | | 2001-12-31 | 17,57 | 0 | 17,57 | 17,57 | 17,57 | 00:00:00 | | 2002-01-01 | 17,57 | 0 | 17,57 | 17,57 | 17,57 | 00:00:00 | | 2002-01-02 | 17,39 | 3.422.419 | 17,54 | 17,02 | 17,31 | 00:00:00 | | 2002-01-03 | 17,15 | 8.019.298 | 17,46 | 17,00 | 17,39 | 00:00:00 | | 2002-01-04 | 17,05 | 5.019.783 | 17,33 | 17,05 | 17,24 | 00:00:00 | | 2002-01-07 | 16,87 | 10.520.944 | 17,28 | 16,83 | 17,00 | 00:00:00 | | 2002-01-08 | 16,72 | 11.265.820 | 17,06 | 16,72 | 16,80 | 00:00:00 | | 2002-01-09 | 16,79 | 9.196.199 | 16,84 | 16,30 | 16,80 | 00:00:00 | | 2002-01-10 | 16,70 | 7.737.745 | 16,81 | 16,53 | 16,79 | 00:00:00 | | 2002-01-11 | 16,80 | 7.523.970 | 16,92 | 16,65 | 16,68 | 00:00:00 | | 2002-01-14 | 16,55 | 7.279.727 | 16,85 | 16,50 | 16,80 | 00:00:00 | | 2002-01-15 | 16,99 | 5.931.845 | 16,99 | 16,46 | 16,58 | 00:00:00 | | 2002-01-16 | 16,50 | 7.934.641 | 16,93 | 16,41 | 16,93 | 00:00:00 | | 2002-01-17 | 16,80 | 8.812.317 | 16,88 | 16,55 | 16,60 | 00:00:00 | | 2002-01-18 | 16,52 | 5.157.617 | 16,88 | 16,46 | 16,72 | 00:00:00 | | 2002-01-21 | 16,55 | 4.069.210 | 16,61 | 16,25 | 16,58 | 00:00:00 | | 2002-01-22 | 16,76 | 5.022.672 | 16,96 | 16,35 | 16,60 | 00:00:00 | | 2002-01-23 | 16,90 | 3.604.549 | 16,90 | 16,62 | 16,74 | 00:00:00 | | 2002-01-24 | 17,23 | 5.225.900 | 17,25 | 16,78 | 16,97 | 00:00:00 | | 2002-01-25 | 17,10 | 4.910.616 | 17,24 | 17,00 | 17,16 | 00:00:00 | | 2002-01-28 | 17,44 | 3.572.036 | 17,44 | 17,07 | 17,07 | 00:00:00 | | 2002-01-29 | 17,30 | 4.238.737 | 17,44 | 17,16 | 17,35 | 00:00:00 | | 2002-01-30 | 16,96 | 5.130.793 | 17,16 | 16,86 | 17,16 | 00:00:00 | | 2002-01-31 | 16,85 | 5.094.027 | 17,37 | 16,70 | 17,11 | 00:00:00 | | 2002-02-01 | 16,87 | 3.146.717 | 17,20 | 16,78 | 17,00 | 00:00:00 | | 2002-02-04 | 16,98 | 6.205.492 | 17,14 | 16,80 | 16,96 | 00:00:00 | | 2002-02-05 | 16,88 | 4.500.066 | 17,11 | 16,72 | 16,92 | 00:00:00 | | 2002-02-06 | 16,67 | 4.833.364 | 17,05 | 16,59 | 17,03 | 00:00:00 | | 2002-02-07 | 16,69 | 4.493.853 | 16,75 | 16,51 | 16,58 | 00:00:00 | | 2002-02-08 | 16,82 | 4.665.946 | 16,84 | 16,50 | 16,65 | 00:00:00 | | 2002-02-11 | 16,78 | 4.117.761 | 17,13 | 16,75 | 16,98 | 00:00:00 | | 2002-02-12 | 16,85 | 5.406.681 | 16,98 | 16,76 | 16,94 | 00:00:00 | | 2002-02-13 | 16,80 | 6.106.501 | 16,99 | 16,75 | 16,82 | 00:00:00 | | 2002-02-14 | 17,02 | 7.703.094 | 17,08 | 16,79 | 16,89 | 00:00:00 | | 2002-02-15 | 16,95 | 6.060.327 | 17,14 | 16,95 | 17,10 | 00:00:00 | | 2002-02-18 | 16,80 | 4.165.623 | 17,04 | 16,77 | 16,98 | 00:00:00 | | 2002-02-19 | 16,52 | 8.639.801 | 16,79 | 16,46 | 16,76 | 00:00:00 | | 2002-02-20 | 16,48 | 7.993.508 | 16,59 | 16,25 | 16,44 | 00:00:00 | | 2002-02-21 | 16,50 | 7.175.798 | 16,77 | 16,50 | 16,60 | 00:00:00 | | 2002-02-22 | 16,46 | 3.213.469 | 16,55 | 16,40 | 16,50 | 00:00:00 | | 2002-02-25 | 16,63 | 2.760.920 | 16,74 | 16,45 | 16,51 | 00:00:00 | | 2002-02-26 | 16,76 | 4.343.939 | 16,92 | 16,68 | 16,80 | 00:00:00 | | 2002-02-27 | 17,16 | 4.309.070 | 17,19 | 16,80 | 16,85 | 00:00:00 | | 2002-02-28 | 17,34 | 8.506.233 | 17,40 | 16,95 | 17,10 | 00:00:00 | | 2002-03-01 | 17,71 | 6.400.552 | 17,73 | 17,24 | 17,30 | 00:00:00 | | 2002-03-04 | 17,86 | 10.434.200 | 18,03 | 17,71 | 17,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
