|
 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 | | 2002-03-04 | 17,86 | 10.434.200 | 18,03 | 17,71 | 17,71 | 00:00:00 | | 2002-03-05 | 17,51 | 7.938.319 | 17,86 | 17,46 | 17,86 | 00:00:00 | | 2002-03-06 | 17,25 | 10.668.010 | 17,45 | 17,15 | 17,43 | 00:00:00 | | 2002-03-07 | 17,31 | 5.828.451 | 17,53 | 17,31 | 17,34 | 00:00:00 | | 2002-03-08 | 17,11 | 4.780.926 | 17,51 | 17,11 | 17,31 | 00:00:00 | | 2002-03-11 | 17,22 | 6.029.725 | 17,27 | 17,05 | 17,20 | 00:00:00 | | 2002-03-12 | 16,99 | 4.284.131 | 17,18 | 16,98 | 17,17 | 00:00:00 | | 2002-03-13 | 16,80 | 5.176.828 | 17,17 | 16,75 | 17,08 | 00:00:00 | | 2002-03-14 | 17,05 | 6.018.300 | 17,11 | 16,65 | 16,65 | 00:00:00 | | 2002-03-15 | 17,23 | 6.874.455 | 17,23 | 16,95 | 16,99 | 00:00:00 | | 2002-03-18 | 17,40 | 3.507.119 | 17,46 | 17,23 | 17,23 | 00:00:00 | | 2002-03-19 | 17,36 | 4.522.146 | 17,45 | 17,26 | 17,42 | 00:00:00 | | 2002-03-20 | 17,32 | 3.932.760 | 17,40 | 17,10 | 17,40 | 00:00:00 | | 2002-03-21 | 17,38 | 4.085.814 | 17,38 | 17,10 | 17,37 | 00:00:00 | | 2002-03-22 | 17,24 | 3.556.391 | 17,45 | 17,16 | 17,45 | 00:00:00 | | 2002-03-25 | 17,15 | 5.193.090 | 17,30 | 17,00 | 17,17 | 00:00:00 | | 2002-03-26 | 17,05 | 5.900.318 | 17,15 | 16,90 | 17,15 | 00:00:00 | | 2002-03-27 | 16,98 | 5.841.749 | 17,17 | 16,95 | 17,05 | 00:00:00 | | 2002-03-28 | 16,98 | 0 | 16,98 | 16,98 | 16,98 | 00:00:00 | | 2002-03-29 | 16,98 | 0 | 16,98 | 16,98 | 16,98 | 00:00:00 | | 2002-04-01 | 16,98 | 0 | 16,98 | 16,98 | 16,98 | 00:00:00 | | 2002-04-02 | 16,87 | 11.953.577 | 17,14 | 16,71 | 17,05 | 00:00:00 | | 2002-04-03 | 17,05 | 8.988.922 | 17,11 | 16,72 | 16,80 | 00:00:00 | | 2002-04-04 | 17,18 | 6.045.207 | 17,30 | 16,98 | 17,00 | 00:00:00 | | 2002-04-05 | 17,21 | 5.857.045 | 17,40 | 17,16 | 17,25 | 00:00:00 | | 2002-04-08 | 17,19 | 3.249.695 | 17,25 | 16,85 | 17,19 | 00:00:00 | | 2002-04-09 | 17,25 | 3.615.923 | 17,30 | 17,10 | 17,10 | 00:00:00 | | 2002-04-10 | 17,45 | 4.441.155 | 17,45 | 17,05 | 17,05 | 00:00:00 | | 2002-04-11 | 17,13 | 4.569.751 | 17,53 | 17,06 | 17,49 | 00:00:00 | | 2002-04-12 | 17,08 | 5.780.821 | 17,26 | 17,03 | 17,19 | 00:00:00 | | 2002-04-15 | 17,30 | 3.012.920 | 17,40 | 17,03 | 17,07 | 00:00:00 | | 2002-04-16 | 17,45 | 5.365.584 | 17,52 | 17,06 | 17,30 | 00:00:00 | | 2002-04-17 | 17,41 | 4.237.480 | 17,56 | 17,30 | 17,49 | 00:00:00 | | 2002-04-18 | 17,19 | 6.313.171 | 17,47 | 17,16 | 17,31 | 00:00:00 | | 2002-04-19 | 17,29 | 5.881.995 | 17,29 | 17,00 | 17,16 | 00:00:00 | | 2002-04-22 | 17,40 | 4.308.129 | 17,40 | 17,15 | 17,23 | 00:00:00 | | 2002-04-23 | 17,29 | 4.544.239 | 17,43 | 17,25 | 17,40 | 00:00:00 | | 2002-04-24 | 17,40 | 4.091.356 | 17,42 | 17,15 | 17,34 | 00:00:00 | | 2002-04-25 | 17,01 | 15.334.151 | 17,32 | 16,98 | 17,21 | 00:00:00 | | 2002-04-26 | 17,14 | 3.908.213 | 17,28 | 17,01 | 17,06 | 00:00:00 | | 2002-04-29 | 16,97 | 4.471.532 | 17,04 | 16,80 | 17,04 | 00:00:00 | | 2002-04-30 | 17,00 | 5.116.977 | 17,10 | 16,89 | 17,04 | 00:00:00 | | 2002-05-01 | 17,00 | 0 | 17,00 | 17,00 | 17,00 | 00:00:00 | | 2002-05-02 | 16,94 | 3.474.626 | 17,12 | 16,80 | 17,09 | 00:00:00 | | 2002-05-03 | 16,82 | 2.561.278 | 16,99 | 16,70 | 16,86 | 00:00:00 | | 2002-05-06 | 16,66 | 2.415.902 | 16,89 | 16,64 | 16,89 | 00:00:00 | | 2002-05-07 | 16,66 | 4.182.962 | 16,66 | 16,66 | 16,66 | 00:00:00 | | 2002-05-08 | 16,90 | 5.062.109 | 16,90 | 16,65 | 16,71 | 00:00:00 | | 2002-05-09 | 17,02 | 3.251.311 | 17,08 | 16,86 | 16,97 | 00:00:00 | | 2002-05-10 | 16,76 | 3.600.330 | 17,10 | 16,71 | 17,10 | 00:00:00 | | 2002-05-13 | 17,04 | 2.553.109 | 17,04 | 16,65 | 16,77 | 00:00:00 | | 2002-05-14 | 17,15 | 3.203.751 | 17,27 | 16,98 | 17,06 | 00:00:00 | | 2002-05-15 | 17,10 | 2.840.155 | 17,28 | 16,96 | 17,28 | 00:00:00 | | 2002-05-16 | 16,99 | 3.523.764 | 17,25 | 16,93 | 17,10 | 00:00:00 | | 2002-05-17 | 16,85 | 3.534.387 | 17,11 | 16,82 | 17,09 | 00:00:00 | | 2002-05-20 | 16,80 | 1.736.472 | 16,98 | 16,74 | 16,97 | 00:00:00 | | 2002-05-21 | 16,60 | 4.678.060 | 17,03 | 16,60 | 16,84 | 00:00:00 | | 2002-05-22 | 16,63 | 4.921.022 | 16,82 | 16,53 | 16,61 | 00:00:00 | | 2002-05-23 | 16,78 | 4.552.610 | 16,88 | 16,71 | 16,75 | 00:00:00 | | 2002-05-24 | 16,91 | 2.660.344 | 16,96 | 16,73 | 16,89 | 00:00:00 | | 2002-05-27 | 16,86 | 1.584.700 | 16,99 | 16,83 | 16,92 | 00:00:00 | | 2002-05-28 | 16,79 | 3.762.450 | 16,94 | 16,61 | 16,93 | 00:00:00 | | 2002-05-29 | 16,72 | 3.130.804 | 16,81 | 16,61 | 16,72 | 00:00:00 | | 2002-05-30 | 16,55 | 2.981.916 | 16,78 | 16,50 | 16,72 | 00:00:00 | | 2002-05-31 | 16,60 | 4.385.562 | 16,72 | 16,53 | 16,53 | 00:00:00 | | 2002-06-03 | 16,70 | 5.598.353 | 16,80 | 16,56 | 16,62 | 00:00:00 | | 2002-06-04 | 16,25 | 5.777.371 | 16,61 | 16,25 | 16,55 | 00:00:00 | | 2002-06-05 | 16,45 | 4.988.420 | 16,66 | 16,12 | 16,35 | 00:00:00 | | 2002-06-06 | 16,58 | 4.294.467 | 16,67 | 16,43 | 16,55 | 00:00:00 | | 2002-06-07 | 16,40 | 12.806.253 | 16,52 | 16,31 | 16,41 | 00:00:00 | | 2002-06-10 | 16,59 | 3.243.111 | 16,62 | 16,37 | 16,40 | 00:00:00 | | 2002-06-11 | 16,55 | 5.468.108 | 16,81 | 16,41 | 16,52 | 00:00:00 | | 2002-06-12 | 16,25 | 6.396.442 | 16,50 | 16,22 | 16,40 | 00:00:00 | | 2002-06-13 | 16,08 | 4.272.085 | 16,46 | 16,05 | 16,39 | 00:00:00 | | 2002-06-14 | 15,70 | 7.619.658 | 16,10 | 15,66 | 16,05 | 00:00:00 | | 2002-06-17 | 16,29 | 4.401.304 | 16,29 | 15,70 | 15,84 | 00:00:00 | | 2002-06-18 | 16,48 | 4.466.152 | 16,48 | 16,11 | 16,35 | 00:00:00 | | 2002-06-19 | 16,10 | 11.041.993 | 16,28 | 15,96 | 16,21 | 00:00:00 | | 2002-06-20 | 15,83 | 24.537.804 | 16,00 | 15,78 | 15,90 | 00:00:00 | | 2002-06-21 | 15,05 | 35.486.872 | 15,82 | 15,00 | 15,82 | 00:00:00 | | 2002-06-24 | 14,35 | 21.984.712 | 15,05 | 13,98 | 15,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
