|
 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 | | 2002-06-24 | 14,35 | 21.984.712 | 15,05 | 13,98 | 15,05 | 00:00:00 | | 2002-06-25 | 14,50 | 35.016.212 | 14,66 | 14,42 | 14,55 | 00:00:00 | | 2002-06-26 | 14,15 | 20.451.980 | 14,39 | 13,71 | 14,15 | 00:00:00 | | 2002-06-27 | 14,13 | 11.820.391 | 14,35 | 14,00 | 14,30 | 00:00:00 | | 2002-06-28 | 14,71 | 9.533.699 | 14,88 | 14,34 | 14,35 | 00:00:00 | | 2002-07-01 | 14,35 | 12.402.479 | 14,65 | 14,06 | 14,40 | 00:00:00 | | 2002-07-02 | 13,97 | 13.662.583 | 14,29 | 13,91 | 14,17 | 00:00:00 | | 2002-07-03 | 13,59 | 24.399.496 | 14,15 | 13,52 | 14,06 | 00:00:00 | | 2002-07-04 | 13,77 | 25.062.652 | 13,88 | 13,45 | 13,70 | 00:00:00 | | 2002-07-05 | 14,26 | 10.251.239 | 14,44 | 13,83 | 13,88 | 00:00:00 | | 2002-07-08 | 14,62 | 12.637.838 | 14,79 | 14,23 | 14,25 | 00:00:00 | | 2002-07-09 | 14,40 | 15.986.210 | 14,75 | 14,30 | 14,60 | 00:00:00 | | 2002-07-10 | 13,95 | 6.039.657 | 14,40 | 13,95 | 14,40 | 00:00:00 | | 2002-07-11 | 13,51 | 13.036.783 | 13,80 | 13,32 | 13,51 | 00:00:00 | | 2002-07-12 | 13,49 | 5.754.590 | 13,88 | 13,25 | 13,77 | 00:00:00 | | 2002-07-15 | 12,77 | 4.192.827 | 13,65 | 12,70 | 13,56 | 00:00:00 | | 2002-07-16 | 12,38 | 10.589.583 | 13,00 | 12,00 | 12,95 | 00:00:00 | | 2002-07-17 | 12,65 | 9.029.672 | 12,75 | 12,22 | 12,38 | 00:00:00 | | 2002-07-18 | 12,92 | 14.743.583 | 13,24 | 12,61 | 12,62 | 00:00:00 | | 2002-07-19 | 12,25 | 5.899.821 | 12,77 | 12,23 | 12,75 | 00:00:00 | | 2002-07-22 | 11,90 | 5.925.777 | 12,48 | 11,90 | 12,15 | 00:00:00 | | 2002-07-23 | 11,62 | 7.703.590 | 12,44 | 11,50 | 12,00 | 00:00:00 | | 2002-07-24 | 11,00 | 12.078.977 | 11,49 | 10,50 | 11,30 | 00:00:00 | | 2002-07-25 | 11,57 | 8.611.424 | 11,67 | 11,15 | 11,50 | 00:00:00 | | 2002-07-26 | 11,66 | 7.768.417 | 11,74 | 11,20 | 11,50 | 00:00:00 | | 2002-07-29 | 12,67 | 10.739.690 | 12,69 | 11,66 | 11,80 | 00:00:00 | | 2002-07-30 | 12,05 | 10.293.101 | 13,15 | 11,88 | 12,68 | 00:00:00 | | 2002-07-31 | 11,36 | 12.256.788 | 12,50 | 11,20 | 12,20 | 00:00:00 | | 2002-08-01 | 10,67 | 11.796.134 | 11,69 | 10,61 | 11,38 | 00:00:00 | | 2002-08-02 | 11,12 | 9.637.988 | 11,30 | 10,60 | 10,83 | 00:00:00 | | 2002-08-05 | 11,13 | 5.294.877 | 11,46 | 10,91 | 11,32 | 00:00:00 | | 2002-08-06 | 11,65 | 7.170.222 | 11,70 | 10,76 | 10,87 | 00:00:00 | | 2002-08-07 | 11,60 | 5.436.534 | 11,93 | 11,37 | 11,67 | 00:00:00 | | 2002-08-08 | 12,20 | 9.721.709 | 12,33 | 11,95 | 12,00 | 00:00:00 | | 2002-08-09 | 12,59 | 6.619.529 | 12,59 | 12,15 | 12,35 | 00:00:00 | | 2002-08-12 | 12,08 | 4.485.004 | 12,54 | 12,03 | 12,50 | 00:00:00 | | 2002-08-13 | 12,13 | 5.160.928 | 12,23 | 11,91 | 12,15 | 00:00:00 | | 2002-08-14 | 11,50 | 5.130.279 | 12,05 | 11,50 | 11,85 | 00:00:00 | | 2002-08-15 | 11,50 | 0 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2002-08-16 | 11,80 | 7.302.013 | 12,04 | 11,47 | 12,02 | 00:00:00 | | 2002-08-19 | 12,37 | 4.597.449 | 12,37 | 11,77 | 11,85 | 00:00:00 | | 2002-08-20 | 12,02 | 4.628.250 | 12,34 | 11,83 | 12,25 | 00:00:00 | | 2002-08-21 | 12,08 | 5.130.539 | 12,31 | 11,91 | 11,95 | 00:00:00 | | 2002-08-22 | 12,25 | 4.795.524 | 12,32 | 12,08 | 12,20 | 00:00:00 | | 2002-08-23 | 12,19 | 5.900.711 | 12,38 | 12,12 | 12,29 | 00:00:00 | | 2002-08-26 | 12,19 | 2.748.928 | 12,47 | 12,12 | 12,12 | 00:00:00 | | 2002-08-27 | 12,63 | 6.997.842 | 12,66 | 12,27 | 12,31 | 00:00:00 | | 2002-08-28 | 12,09 | 5.438.763 | 12,55 | 12,01 | 12,55 | 00:00:00 | | 2002-08-29 | 11,84 | 5.174.229 | 12,16 | 11,72 | 12,15 | 00:00:00 | | 2002-08-30 | 12,10 | 7.381.426 | 12,25 | 11,91 | 12,02 | 00:00:00 | | 2002-09-02 | 11,85 | 2.452.525 | 12,13 | 11,77 | 12,13 | 00:00:00 | | 2002-09-03 | 11,33 | 5.347.969 | 11,86 | 11,33 | 11,82 | 00:00:00 | | 2002-09-04 | 11,60 | 15.509.087 | 11,69 | 11,12 | 11,30 | 00:00:00 | | 2002-09-05 | 11,54 | 6.306.974 | 11,62 | 11,06 | 11,60 | 00:00:00 | | 2002-09-06 | 11,94 | 4.472.845 | 11,95 | 11,24 | 11,47 | 00:00:00 | | 2002-09-09 | 11,62 | 15.400.564 | 11,87 | 11,51 | 11,83 | 00:00:00 | | 2002-09-10 | 11,90 | 3.813.338 | 11,97 | 11,70 | 11,75 | 00:00:00 | | 2002-09-11 | 12,35 | 5.331.623 | 12,45 | 11,85 | 12,00 | 00:00:00 | | 2002-09-12 | 11,90 | 6.000.418 | 12,24 | 11,81 | 12,16 | 00:00:00 | | 2002-09-13 | 11,40 | 8.435.522 | 11,90 | 11,23 | 11,90 | 00:00:00 | | 2002-09-16 | 11,20 | 3.870.589 | 11,50 | 11,11 | 11,45 | 00:00:00 | | 2002-09-17 | 10,88 | 7.441.738 | 11,69 | 10,85 | 11,44 | 00:00:00 | | 2002-09-18 | 10,39 | 17.582.662 | 10,75 | 10,20 | 10,70 | 00:00:00 | | 2002-09-19 | 9,98 | 14.570.405 | 10,54 | 9,85 | 10,45 | 00:00:00 | | 2002-09-20 | 9,59 | 18.180.752 | 10,13 | 9,56 | 9,95 | 00:00:00 | | 2002-09-23 | 9,12 | 36.965.392 | 9,91 | 9,12 | 9,70 | 00:00:00 | | 2002-09-24 | 8,95 | 11.080.652 | 9,27 | 8,70 | 9,13 | 00:00:00 | | 2002-09-25 | 9,24 | 15.220.619 | 9,65 | 8,90 | 8,95 | 00:00:00 | | 2002-09-26 | 9,98 | 10.503.424 | 9,98 | 9,41 | 9,50 | 00:00:00 | | 2002-09-27 | 9,86 | 6.787.316 | 10,07 | 9,72 | 9,92 | 00:00:00 | | 2002-09-30 | 9,15 | 9.050.734 | 9,60 | 8,97 | 9,53 | 00:00:00 | | 2002-10-01 | 9,06 | 8.619.197 | 9,37 | 8,99 | 9,25 | 00:00:00 | | 2002-10-02 | 9,49 | 9.814.961 | 9,49 | 9,27 | 9,37 | 00:00:00 | | 2002-10-03 | 9,74 | 8.133.466 | 9,92 | 9,30 | 9,38 | 00:00:00 | | 2002-10-04 | 9,55 | 9.391.933 | 10,07 | 9,44 | 9,68 | 00:00:00 | | 2002-10-07 | 9,29 | 5.931.862 | 9,54 | 9,19 | 9,45 | 00:00:00 | | 2002-10-08 | 9,30 | 12.353.565 | 9,51 | 9,24 | 9,30 | 00:00:00 | | 2002-10-09 | 9,28 | 7.964.733 | 9,60 | 9,25 | 9,37 | 00:00:00 | | 2002-10-10 | 9,29 | 11.005.398 | 9,44 | 8,87 | 9,20 | 00:00:00 | | 2002-10-11 | 9,71 | 8.122.787 | 9,80 | 9,36 | 9,55 | 00:00:00 | | 2002-10-14 | 9,74 | 4.736.224 | 10,03 | 9,52 | 9,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
