TR4DER - ENDESA [ELE.MC] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-03-01	5,955,500	15.85	15.98	15.78	15.90	00:00:00
2004-03-02	4,295,000	15.97	16.10	15.93	16.07	00:00:00
2004-03-03	6,312,000	15.92	16.00	15.74	15.87	00:00:00
2004-03-04	14,993,900	15.93	16.01	15.84	16.00	00:00:00
2004-03-05	10,626,100	16.00	16.18	15.85	15.98	00:00:00
2004-03-08	8,057,100	16.02	16.18	16.01	16.18	00:00:00
2004-03-09	4,706,500	16.08	16.15	16.01	16.07	00:00:00
2004-03-10	6,236,000	16.01	16.17	15.94	16.11	00:00:00
2004-03-11	8,264,000	15.93	15.94	15.64	15.65	00:00:00
2004-03-12	11,218,200	15.50	15.53	15.19	15.50	00:00:00
2004-03-15	39,625,500	15.15	15.16	14.34	14.44	00:00:00
2004-03-16	32,849,300	14.52	14.58	14.06	14.45	00:00:00
2004-03-17	23,540,900	14.62	14.68	14.45	14.46	00:00:00
2004-03-18	17,207,700	14.50	14.52	14.11	14.15	00:00:00
2004-03-19	16,733,500	14.26	14.39	14.03	14.16	00:00:00
2004-03-22	25,506,700	14.09	14.29	13.98	14.01	00:00:00
2004-03-23	16,197,800	14.06	14.53	14.05	14.29	00:00:00
2004-03-24	11,566,000	14.37	14.43	14.27	14.35	00:00:00
2004-03-25	11,398,200	14.45	14.67	14.41	14.67	00:00:00
2004-03-26	8,466,900	14.66	14.74	14.56	14.67	00:00:00
2004-03-29	6,400,900	14.71	14.87	14.54	14.87	00:00:00
2004-03-30	7,635,400	14.90	14.90	14.67	14.74	00:00:00
2004-03-31	6,868,400	14.78	14.91	14.64	14.80	00:00:00
2004-04-01	7,963,400	14.87	14.96	14.70	14.92	00:00:00
2004-04-02	10,316,200	14.94	15.25	14.83	15.25	00:00:00
2004-04-05	8,859,300	15.24	15.29	15.13	15.21	00:00:00
2004-04-06	12,263,400	15.25	15.29	15.12	15.27	00:00:00
2004-04-07	7,358,100	15.25	15.34	15.15	15.15	00:00:00
2004-04-08	5,432,400	15.26	15.43	15.24	15.31	00:00:00
2004-04-09	0	15.31	15.31	15.31	15.31	00:00:00
2004-04-12	0	15.31	15.31	15.31	15.31	00:00:00
2004-04-13	6,247,200	15.30	15.45	15.30	15.37	00:00:00
2004-04-14	8,997,200	15.25	15.28	15.10	15.20	00:00:00
2004-04-15	5,654,300	15.25	15.38	15.12	15.30	00:00:00
2004-04-16	10,304,700	15.32	15.57	15.27	15.54	00:00:00
2004-04-19	4,783,100	15.39	15.57	15.38	15.47	00:00:00
2004-04-20	5,262,900	15.58	15.62	15.48	15.50	00:00:00
2004-04-21	8,017,300	15.38	15.39	15.18	15.35	00:00:00
2004-04-22	7,792,100	15.31	15.43	15.22	15.39	00:00:00
2004-04-23	7,013,700	15.48	15.56	15.41	15.54	00:00:00
2004-04-26	6,772,900	15.61	15.72	15.55	15.57	00:00:00
2004-04-27	6,978,900	15.58	15.58	15.42	15.49	00:00:00
2004-04-28	8,310,400	15.60	15.61	15.36	15.36	00:00:00
2004-04-29	5,570,500	15.35	15.45	15.23	15.40	00:00:00
2004-04-30	5,511,000	15.42	15.42	15.27	15.29	00:00:00
2004-05-03	4,959,200	15.28	15.40	15.26	15.40	00:00:00
2004-05-04	3,255,300	15.40	15.45	15.29	15.34	00:00:00
2004-05-05	3,940,700	15.26	15.62	15.26	15.52	00:00:00
2004-05-06	7,427,200	15.54	15.55	15.18	15.18	00:00:00
2004-05-07	9,073,200	15.20	15.23	14.94	15.08	00:00:00
2004-05-10	8,137,400	14.95	14.95	14.63	14.65	00:00:00
2004-05-11	6,555,100	14.73	14.91	14.64	14.86	00:00:00
2004-05-12	5,276,700	14.87	14.89	14.62	14.68	00:00:00
2004-05-13	6,770,300	14.80	14.80	14.53	14.66	00:00:00
2004-05-14	5,468,500	14.56	14.78	14.53	14.66	00:00:00
2004-05-17	7,171,800	14.53	14.56	14.34	14.46	00:00:00
2004-05-18	8,626,700	14.42	14.53	14.27	14.52	00:00:00
2004-05-19	8,319,800	14.61	14.88	14.55	14.76	00:00:00
2004-05-20	3,111,900	14.66	14.68	14.55	14.62	00:00:00
2004-05-21	5,067,000	14.68	14.79	14.56	14.62	00:00:00
2004-05-24	5,999,300	14.74	14.87	14.60	14.77	00:00:00
2004-05-25	6,203,900	14.67	14.68	14.49	14.58	00:00:00
2004-05-26	4,750,900	14.77	14.85	14.67	14.75	00:00:00
2004-05-27	6,099,200	14.78	14.90	14.73	14.85	00:00:00
2004-05-28	10,290,600	14.95	15.18	14.95	15.11	00:00:00
2004-05-31	4,800,200	15.15	15.22	15.03	15.12	00:00:00
2004-06-01	6,208,600	15.19	15.19	14.89	15.01	00:00:00
2004-06-02	6,110,800	15.03	15.25	15.01	15.19	00:00:00
2004-06-03	5,587,800	15.19	15.19	14.97	15.05	00:00:00
2004-06-04	6,266,800	15.06	15.35	15.03	15.34	00:00:00
2004-06-07	12,589,800	15.45	15.54	15.43	15.53	00:00:00
2004-06-08	7,732,600	15.54	15.67	15.46	15.47	00:00:00
2004-06-09	10,790,000	15.60	15.82	15.53	15.53	00:00:00
2004-06-10	7,326,900	15.55	15.73	15.55	15.73	00:00:00
2004-06-11	6,573,000	15.66	15.72	15.60	15.60	00:00:00
2004-06-14	5,878,700	15.53	15.63	15.42	15.48	00:00:00
2004-06-15	9,003,100	15.45	15.75	15.42	15.65	00:00:00
2004-06-16	8,965,400	15.73	15.82	15.61	15.82	00:00:00
2004-06-17	15,097,900	15.77	16.02	15.74	15.79	00:00:00
2004-06-18	10,697,800	15.71	15.98	15.70	15.89	00:00:00
2004-06-21	9,101,900	15.99	16.05	15.93	15.97	00:00:00
2004-06-22	8,480,300	15.97	15.97	15.69	15.75	00:00:00
2004-06-23	11,030,500	15.78	15.98	15.77	15.96	00:00:00
2004-06-24	12,053,100	16.07	16.12	15.96	16.06	00:00:00
2004-06-25	63,092,800	16.02	16.05	15.83	16.00	00:00:00
2004-06-28	40,100,200	15.99	16.03	15.82	15.91	00:00:00
2004-06-29	33,143,300	15.93	15.95	15.84	15.92	00:00:00
2004-06-30	15,653,600	15.96	16.00	15.83	15.84	00:00:00
2004-07-01	35,360,200	15.59	15.64	15.37	15.42	00:00:00
2004-07-02	6,105,300	15.36	15.43	15.22	15.28	00:00:00
2004-07-05	37,192,700	15.22	15.47	15.22	15.37	00:00:00
2004-07-06	22,273,900	15.45	15.45	15.30	15.41	00:00:00
2004-07-07	13,994,900	15.43	15.61	15.36	15.36	00:00:00
2004-07-08	5,619,300	15.42	15.53	15.28	15.53	00:00:00
2004-07-09	12,480,000	15.40	15.45	15.18	15.39	00:00:00
2004-07-12	11,281,100	15.31	15.54	15.31	15.39	00:00:00
2004-07-13	6,474,100	15.48	15.56	15.44	15.48	00:00:00
2004-07-14	8,037,500	15.45	15.48	15.22	15.39	00:00:00
2004-07-15	3,735,700	15.41	15.47	15.31	15.31	00:00:00
2004-07-16	4,778,500	15.34	15.42	15.28	15.34	00:00:00
2004-07-19	4,430,900	15.29	15.41	15.25	15.31	00:00:00
2004-07-20	6,927,100	15.33	15.38	15.22	15.28	00:00:00
2004-07-21	6,521,100	15.40	15.44	15.34	15.40	00:00:00
2004-07-22	6,060,300	15.26	15.30	15.06	15.07	00:00:00
2004-07-23	5,760,100	15.10	15.13	14.91	14.98	00:00:00
2004-07-26	6,260,200	14.93	15.12	14.67	14.72	00:00:00
2004-07-27	6,080,100	14.80	14.88	14.70	14.88	00:00:00
2004-07-28	7,266,300	15.04	15.10	14.85	14.87	00:00:00
2004-07-29	4,371,900	14.99	15.01	14.91	14.97	00:00:00
2004-07-30	4,489,100	15.06	15.12	14.95	15.12	00:00:00
2004-08-02	3,956,900	15.00	15.13	14.93	15.03	00:00:00
2004-08-03	5,615,700	15.04	15.21	14.98	15.16	00:00:00
2004-08-04	3,857,000	15.17	15.17	15.02	15.08	00:00:00
2004-08-05	2,475,300	15.15	15.23	15.08	15.12	00:00:00
2004-08-06	5,181,900	14.94	15.03	14.80	14.80	00:00:00
2004-08-09	17,998,000	14.75	14.86	14.67	14.67	00:00:00
2004-08-10	3,538,300	14.65	14.84	14.60	14.81	00:00:00
2004-08-11	17,340,400	14.84	14.84	14.52	14.64	00:00:00
2004-08-12	3,307,600	14.70	14.76	14.56	14.71	00:00:00
2004-08-13	2,517,800	14.57	14.66	14.52	14.57	00:00:00
2004-08-16	0	14.57	14.57	14.57	14.57	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>