|
ENDESA - [Ticker: ELE.MC] | | Last Trade | 19.68 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | +0.04 (+1.00%) | Open | 19.66 | High | 19.76 | Low | 19.58 | Volume | 1,634,685 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 19.65 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ELE.MC quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 3,615,680 | 19.70 | 19.75 | 18.88 | 19.01 | 00:00:00 | 2000-01-04 | 4,048,543 | 18.88 | 18.88 | 18.20 | 18.50 | 00:00:00 | 2000-01-05 | 4,688,995 | 18.20 | 18.68 | 18.13 | 18.64 | 00:00:00 | 2000-01-06 | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 00:00:00 | 2000-01-07 | 4,027,102 | 18.90 | 19.35 | 18.86 | 19.31 | 00:00:00 | 2000-01-10 | 2,533,020 | 19.55 | 19.55 | 19.06 | 19.31 | 00:00:00 | 2000-01-11 | 3,859,573 | 19.38 | 19.40 | 19.08 | 19.40 | 00:00:00 | 2000-01-12 | 4,146,516 | 19.40 | 19.40 | 19.15 | 19.32 | 00:00:00 | 2000-01-13 | 3,442,513 | 19.39 | 19.39 | 18.75 | 19.03 | 00:00:00 | 2000-01-14 | 4,674,502 | 18.97 | 19.38 | 18.70 | 18.74 | 00:00:00 | 2000-01-17 | 3,756,182 | 18.65 | 18.74 | 18.10 | 18.25 | 00:00:00 | 2000-01-18 | 3,763,779 | 18.15 | 18.23 | 17.80 | 18.00 | 00:00:00 | 2000-01-19 | 3,046,315 | 17.80 | 18.05 | 17.70 | 18.05 | 00:00:00 | 2000-01-20 | 4,169,688 | 18.07 | 18.75 | 18.07 | 18.75 | 00:00:00 | 2000-01-21 | 7,178,988 | 18.80 | 19.55 | 18.76 | 19.21 | 00:00:00 | 2000-01-24 | 4,062,289 | 19.50 | 19.68 | 18.83 | 18.93 | 00:00:00 | 2000-01-25 | 4,089,443 | 18.83 | 18.92 | 18.53 | 18.66 | 00:00:00 | 2000-01-26 | 2,978,839 | 18.66 | 19.23 | 18.65 | 19.04 | 00:00:00 | 2000-01-27 | 4,886,541 | 19.09 | 19.49 | 19.06 | 19.40 | 00:00:00 | 2000-01-28 | 6,141,874 | 19.72 | 19.74 | 18.40 | 18.69 | 00:00:00 | 2000-01-31 | 4,066,169 | 18.55 | 19.10 | 18.53 | 18.91 | 00:00:00 | 2000-02-01 | 4,176,367 | 19.10 | 19.15 | 18.55 | 18.61 | 00:00:00 | 2000-02-02 | 4,920,043 | 18.79 | 19.20 | 18.32 | 19.15 | 00:00:00 | 2000-02-03 | 5,761,768 | 19.15 | 19.71 | 18.90 | 19.55 | 00:00:00 | 2000-02-04 | 3,551,328 | 19.74 | 19.74 | 19.30 | 19.30 | 00:00:00 | 2000-02-07 | 2,594,220 | 19.10 | 19.33 | 19.04 | 19.12 | 00:00:00 | 2000-02-08 | 5,134,419 | 19.00 | 19.54 | 18.86 | 19.41 | 00:00:00 | 2000-02-09 | 4,888,518 | 19.60 | 19.73 | 18.81 | 19.20 | 00:00:00 | 2000-02-10 | 2,962,044 | 18.86 | 19.40 | 18.86 | 19.34 | 00:00:00 | 2000-02-11 | 4,836,806 | 19.00 | 19.17 | 18.65 | 19.00 | 00:00:00 | 2000-02-14 | 5,023,575 | 18.61 | 18.78 | 18.30 | 18.58 | 00:00:00 | 2000-02-15 | 3,166,774 | 18.55 | 18.74 | 18.36 | 18.70 | 00:00:00 | 2000-02-16 | 5,100,939 | 18.75 | 19.20 | 18.49 | 19.11 | 00:00:00 | 2000-02-17 | 4,255,828 | 18.95 | 19.40 | 18.90 | 19.12 | 00:00:00 | 2000-02-18 | 4,207,234 | 19.01 | 19.25 | 18.93 | 19.16 | 00:00:00 | 2000-02-21 | 7,974,487 | 19.39 | 19.80 | 19.31 | 19.78 | 00:00:00 | 2000-02-22 | 12,956,830 | 19.75 | 20.74 | 19.62 | 20.57 | 00:00:00 | 2000-02-23 | 14,961,530 | 20.70 | 21.72 | 20.30 | 21.55 | 00:00:00 | 2000-02-24 | 8,063,805 | 21.51 | 21.85 | 20.50 | 20.90 | 00:00:00 | 2000-02-25 | 10,718,010 | 21.20 | 22.10 | 21.00 | 22.05 | 00:00:00 | 2000-02-28 | 5,432,976 | 22.00 | 22.64 | 21.44 | 21.56 | 00:00:00 | 2000-02-29 | 6,421,852 | 21.63 | 22.01 | 21.58 | 21.97 | 00:00:00 | 2000-03-01 | 6,477,096 | 21.97 | 22.10 | 21.58 | 22.00 | 00:00:00 | 2000-03-02 | 7,375,540 | 22.00 | 22.20 | 21.05 | 22.00 | 00:00:00 | 2000-03-03 | 7,164,768 | 21.90 | 22.32 | 21.50 | 22.09 | 00:00:00 | 2000-03-06 | 5,075,732 | 22.00 | 22.32 | 21.70 | 22.17 | 00:00:00 | 2000-03-07 | 4,741,267 | 22.01 | 22.05 | 21.51 | 21.71 | 00:00:00 | 2000-03-08 | 4,300,248 | 21.38 | 21.50 | 21.06 | 21.34 | 00:00:00 | 2000-03-09 | 3,972,585 | 21.58 | 21.61 | 21.26 | 21.31 | 00:00:00 | 2000-03-10 | 6,086,556 | 21.48 | 21.48 | 21.07 | 21.23 | 00:00:00 | 2000-03-13 | 0 | 21.23 | 21.23 | 21.23 | 21.23 | 00:00:00 | 2000-03-14 | 17,103,670 | 22.30 | 23.28 | 22.26 | 23.20 | 00:00:00 | 2000-03-15 | 7,013,428 | 23.00 | 23.50 | 22.65 | 23.21 | 00:00:00 | 2000-03-16 | 10,478,600 | 23.50 | 24.00 | 23.35 | 23.98 | 00:00:00 | 2000-03-17 | 13,513,550 | 24.00 | 24.25 | 23.49 | 23.94 | 00:00:00 | 2000-03-20 | 5,916,093 | 23.61 | 23.98 | 23.36 | 23.98 | 00:00:00 | 2000-03-21 | 6,092,077 | 23.60 | 24.45 | 23.51 | 24.10 | 00:00:00 | 2000-03-22 | 5,227,938 | 24.02 | 24.39 | 23.62 | 24.10 | 00:00:00 | 2000-03-23 | 4,159,897 | 24.10 | 24.49 | 23.50 | 23.70 | 00:00:00 | 2000-03-24 | 4,528,915 | 23.80 | 23.95 | 23.37 | 23.63 | 00:00:00 | 2000-03-27 | 3,801,430 | 23.35 | 24.14 | 23.35 | 24.12 | 00:00:00 | 2000-03-28 | 2,840,636 | 24.00 | 24.03 | 23.55 | 23.73 | 00:00:00 | 2000-03-29 | 3,846,736 | 23.73 | 24.05 | 23.16 | 23.42 | 00:00:00 | 2000-03-30 | 5,321,543 | 23.10 | 24.00 | 23.10 | 23.84 | 00:00:00 | 2000-03-31 | 3,915,847 | 23.70 | 24.11 | 23.60 | 23.97 | 00:00:00 | 2000-04-03 | 5,064,106 | 24.00 | 24.37 | 23.92 | 24.37 | 00:00:00 | 2000-04-04 | 6,566,042 | 24.27 | 24.54 | 23.71 | 23.96 | 00:00:00 | 2000-04-05 | 5,770,112 | 23.98 | 24.19 | 22.77 | 23.40 | 00:00:00 | 2000-04-06 | 4,856,294 | 23.51 | 23.72 | 22.81 | 23.21 | 00:00:00 | 2000-04-07 | 3,349,546 | 23.30 | 23.80 | 23.09 | 23.70 | 00:00:00 | 2000-04-10 | 2,758,539 | 23.60 | 23.81 | 23.43 | 23.66 | 00:00:00 | 2000-04-11 | 2,975,836 | 23.51 | 23.94 | 23.20 | 23.50 | 00:00:00 | 2000-04-12 | 2,926,617 | 23.45 | 23.75 | 23.10 | 23.75 | 00:00:00 | 2000-04-13 | 2,283,528 | 23.61 | 23.89 | 23.30 | 23.52 | 00:00:00 | 2000-04-14 | 3,795,889 | 23.21 | 23.83 | 23.21 | 23.60 | 00:00:00 | 2000-04-17 | 5,513,469 | 22.60 | 23.95 | 22.60 | 23.90 | 00:00:00 | 2000-04-18 | 3,605,309 | 23.90 | 24.03 | 23.25 | 24.00 | 00:00:00 | 2000-04-19 | 3,189,870 | 23.90 | 24.04 | 23.68 | 24.00 | 00:00:00 | 2000-04-20 | 2,433,021 | 24.00 | 24.00 | 23.60 | 23.70 | 00:00:00 | 2000-04-21 | 0 | 23.38 | 23.38 | 23.38 | 23.38 | 00:00:00 | 2000-04-24 | 0 | 23.38 | 23.38 | 23.38 | 23.38 | 00:00:00 | 2000-04-25 | 2,480,102 | 23.50 | 23.98 | 23.50 | 23.98 | 00:00:00 | 2000-04-26 | 2,960,671 | 24.00 | 24.20 | 23.81 | 24.04 | 00:00:00 | 2000-04-27 | 2,671,013 | 23.97 | 24.00 | 23.50 | 23.68 | 00:00:00 | 2000-04-28 | 2,537,245 | 23.70 | 24.00 | 23.60 | 23.86 | 00:00:00 | 2000-05-01 | 0 | 23.38 | 23.38 | 23.38 | 23.38 | 00:00:00 | 2000-05-02 | 2,343,150 | 23.80 | 23.99 | 23.48 | 23.74 | 00:00:00 | 2000-05-03 | 3,466,420 | 23.60 | 24.06 | 23.60 | 23.95 | 00:00:00 | 2000-05-04 | 2,042,944 | 23.78 | 23.90 | 23.55 | 23.84 | 00:00:00 | 2000-05-05 | 1,959,073 | 23.73 | 23.90 | 23.50 | 23.72 | 00:00:00 | 2000-05-08 | 3,661,649 | 23.70 | 23.97 | 23.58 | 23.71 | 00:00:00 | 2000-05-09 | 0 | 23.38 | 23.38 | 23.38 | 23.38 | 00:00:00 | 2000-05-10 | 3,927,732 | 23.09 | 23.39 | 22.63 | 22.81 | 00:00:00 | 2000-05-11 | 4,748,609 | 22.79 | 22.95 | 22.45 | 22.80 | 00:00:00 | 2000-05-12 | 2,008,095 | 22.99 | 22.99 | 22.37 | 22.75 | 00:00:00 | 2000-05-15 | 2,513,008 | 22.65 | 22.72 | 22.25 | 22.58 | 00:00:00 | 2000-05-16 | 3,859,870 | 22.75 | 23.64 | 22.68 | 23.43 | 00:00:00 | 2000-05-17 | 3,184,318 | 23.43 | 23.49 | 23.11 | 23.34 | 00:00:00 | 2000-05-18 | 4,699,091 | 23.39 | 23.93 | 23.01 | 23.87 | 00:00:00 | 2000-05-19 | 3,696,046 | 23.81 | 23.84 | 23.10 | 23.39 | 00:00:00 | 2000-05-22 | 4,028,681 | 23.01 | 23.90 | 23.01 | 23.65 | 00:00:00 | 2000-05-23 | 13,783,420 | 23.70 | 23.97 | 23.53 | 23.94 | 00:00:00 | 2000-05-24 | 6,467,101 | 23.65 | 24.22 | 23.65 | 24.07 | 00:00:00 | 2000-05-25 | 3,635,230 | 24.00 | 24.00 | 23.82 | 23.88 | 00:00:00 | 2000-05-26 | 5,866,780 | 23.70 | 23.80 | 22.57 | 22.69 | 00:00:00 | 2000-05-29 | 2,303,532 | 22.70 | 22.82 | 22.50 | 22.64 | 00:00:00 | 2000-05-30 | 5,341,208 | 22.70 | 22.70 | 21.95 | 22.25 | 00:00:00 | 2000-05-31 | 3,733,484 | 22.26 | 22.45 | 21.83 | 22.22 | 00:00:00 | 2000-06-01 | 3,763,597 | 22.39 | 22.99 | 22.26 | 22.88 | 00:00:00 | 2000-06-02 | 2,986,701 | 22.85 | 23.45 | 22.85 | 23.23 | 00:00:00 | 2000-06-05 | 4,665,050 | 22.91 | 23.11 | 22.23 | 22.32 | 00:00:00 | 2000-06-06 | 11,788,010 | 22.00 | 22.14 | 20.91 | 21.00 | 00:00:00 | 2000-06-07 | 6,278,551 | 21.01 | 21.37 | 20.50 | 21.27 | 00:00:00 | 2000-06-08 | 3,824,903 | 21.37 | 21.55 | 20.98 | 21.21 | 00:00:00 | 2000-06-09 | 7,646,545 | 21.21 | 22.01 | 21.03 | 21.70 | 00:00:00 | 2000-06-12 | 2,689,563 | 21.89 | 21.95 | 21.31 | 21.45 | 00:00:00 | 2000-06-13 | 2,636,352 | 21.33 | 21.75 | 21.15 | 21.44 | 00:00:00 | 2000-06-14 | 2,374,299 | 21.45 | 21.75 | 21.30 | 21.42 | 00:00:00 | 2000-06-15 | 2,953,578 | 21.40 | 21.58 | 21.20 | 21.21 | 00:00:00 | 2000-06-16 | 7,420,338 | 21.49 | 21.85 | 21.35 | 21.85 | 00:00:00 | 2000-06-19 | 0 | 23.93 | 23.93 | 23.93 | 23.93 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|