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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-16	0	14.57	14.57	14.57	14.57	00:00:00
2004-08-17	4,366,100	14.79	14.79	14.56	14.71	00:00:00
2004-08-18	9,928,900	14.65	14.78	14.61	14.77	00:00:00
2004-08-19	3,640,200	14.84	14.93	14.82	14.87	00:00:00
2004-08-20	2,446,700	14.80	14.89	14.74	14.87	00:00:00
2004-08-23	2,679,400	14.90	15.03	14.89	14.95	00:00:00
2004-08-24	3,804,800	14.90	15.05	14.88	14.99	00:00:00
2004-08-25	4,019,200	15.04	15.05	14.88	14.95	00:00:00
2004-08-26	4,444,600	15.08	15.12	15.00	15.07	00:00:00
2004-08-27	3,163,000	15.10	15.25	15.08	15.25	00:00:00
2004-08-30	4,551,000	15.25	15.30	15.20	15.29	00:00:00
2004-08-31	7,769,100	15.24	15.34	15.17	15.22	00:00:00
2004-09-01	4,234,700	15.27	15.35	15.15	15.33	00:00:00
2004-09-02	7,383,300	15.33	15.51	15.26	15.43	00:00:00
2004-09-03	16,034,600	15.40	15.66	15.37	15.54	00:00:00
2004-09-06	14,066,600	15.58	15.65	15.55	15.65	00:00:00
2004-09-07	5,959,100	15.60	15.67	15.58	15.67	00:00:00
2004-09-08	5,536,900	15.60	15.68	15.55	15.60	00:00:00
2004-09-09	3,703,400	15.59	15.59	15.46	15.48	00:00:00
2004-09-10	3,077,600	15.44	15.58	15.44	15.47	00:00:00
2004-09-13	4,628,200	15.52	15.61	15.48	15.61	00:00:00
2004-09-14	4,130,400	15.64	15.64	15.49	15.59	00:00:00
2004-09-15	4,965,500	15.58	15.67	15.54	15.60	00:00:00
2004-09-16	3,500,600	15.68	15.68	15.56	15.62	00:00:00
2004-09-17	9,913,300	15.61	15.79	15.55	15.68	00:00:00
2004-09-20	8,694,600	15.69	15.71	15.56	15.64	00:00:00
2004-09-21	6,344,500	15.65	15.71	15.56	15.61	00:00:00
2004-09-22	5,144,000	15.61	15.65	15.44	15.51	00:00:00
2004-09-23	4,416,300	15.41	15.49	15.38	15.44	00:00:00
2004-09-24	6,729,100	15.43	15.49	15.37	15.40	00:00:00
2004-09-27	4,083,500	15.44	15.44	15.26	15.31	00:00:00
2004-09-28	4,637,100	15.27	15.34	15.26	15.34	00:00:00
2004-09-29	6,327,700	15.36	15.39	15.28	15.37	00:00:00
2004-09-30	6,366,400	15.42	15.48	15.29	15.33	00:00:00
2004-10-01	9,955,700	15.36	15.58	15.35	15.58	00:00:00
2004-10-04	6,692,600	15.58	15.78	15.58	15.74	00:00:00
2004-10-05	5,197,700	15.71	15.86	15.64	15.70	00:00:00
2004-10-06	4,580,700	15.72	15.76	15.66	15.69	00:00:00
2004-10-07	5,037,400	15.72	15.79	15.62	15.67	00:00:00
2004-10-08	7,292,200	15.60	15.68	15.54	15.61	00:00:00
2004-10-11	2,235,300	15.63	15.64	15.53	15.54	00:00:00
2004-10-12	0	15.54	15.54	15.54	15.54	00:00:00
2004-10-13	5,442,600	15.65	15.65	15.50	15.56	00:00:00
2004-10-14	4,107,800	15.52	15.53	15.42	15.46	00:00:00
2004-10-15	5,429,700	15.40	15.48	15.32	15.46	00:00:00
2004-10-18	4,283,700	15.56	15.57	15.43	15.49	00:00:00
2004-10-19	6,563,400	15.54	15.70	15.54	15.60	00:00:00
2004-10-20	4,719,500	15.50	15.51	15.40	15.45	00:00:00
2004-10-21	6,628,100	15.59	15.61	15.48	15.55	00:00:00
2004-10-22	4,195,900	15.65	15.66	15.55	15.57	00:00:00
2004-10-25	6,639,100	15.41	15.48	15.25	15.27	00:00:00
2004-10-26	4,665,800	15.32	15.38	15.23	15.27	00:00:00
2004-10-27	8,618,900	15.50	15.54	15.38	15.51	00:00:00
2004-10-28	12,286,400	15.58	15.96	15.57	15.85	00:00:00
2004-10-29	8,611,900	15.85	15.98	15.83	15.91	00:00:00
2004-11-01	0	15.91	15.91	15.91	15.91	00:00:00
2004-11-02	11,199,600	16.11	16.22	16.10	16.11	00:00:00
2004-11-03	10,215,800	16.22	16.35	16.21	16.25	00:00:00
2004-11-04	6,696,300	16.25	16.37	16.15	16.37	00:00:00
2004-11-05	7,644,300	16.44	16.56	16.33	16.38	00:00:00
2004-11-08	4,118,000	16.36	16.49	16.30	16.46	00:00:00
2004-11-09	4,074,100	16.46	16.49	16.35	16.41	00:00:00
2004-11-10	6,376,400	16.45	16.52	16.39	16.45	00:00:00
2004-11-11	4,851,000	16.50	16.58	16.36	16.50	00:00:00
2004-11-12	3,507,400	16.50	16.58	16.43	16.43	00:00:00
2004-11-15	5,439,400	16.54	16.58	16.30	16.30	00:00:00
2004-11-16	5,013,900	16.30	16.38	16.12	16.16	00:00:00
2004-11-17	7,182,300	16.29	16.52	16.27	16.52	00:00:00
2004-11-18	5,465,300	16.46	16.58	16.45	16.50	00:00:00
2004-11-19	5,853,600	16.49	16.70	16.49	16.52	00:00:00
2004-11-22	10,558,900	16.41	16.49	16.31	16.41	00:00:00
2004-11-23	4,191,200	16.48	16.53	16.43	16.48	00:00:00
2004-11-24	4,050,800	16.56	16.59	16.48	16.55	00:00:00
2004-11-25	4,562,800	16.59	16.74	16.54	16.71	00:00:00
2004-11-26	14,376,900	16.68	16.72	16.18	16.34	00:00:00
2004-11-29	11,495,000	16.23	16.41	16.17	16.20	00:00:00
2004-11-30	6,708,700	16.26	16.28	16.14	16.20	00:00:00
2004-12-01	6,398,600	16.21	16.40	16.18	16.34	00:00:00
2004-12-02	8,904,800	16.44	16.50	16.23	16.43	00:00:00
2004-12-03	6,358,200	16.44	16.57	16.33	16.35	00:00:00
2004-12-06	0	16.35	16.35	16.35	16.35	00:00:00
2004-12-07	7,353,800	16.36	16.54	16.31	16.41	00:00:00
2004-12-08	0	16.41	16.41	16.41	16.41	00:00:00
2004-12-09	28,649,600	16.39	16.46	16.31	16.39	00:00:00
2004-12-10	5,344,100	16.49	16.55	16.44	16.55	00:00:00
2004-12-13	6,813,200	16.57	16.65	16.56	16.60	00:00:00
2004-12-14	4,918,000	16.68	16.70	16.62	16.66	00:00:00
2004-12-15	8,801,900	16.72	16.78	16.67	16.70	00:00:00
2004-12-16	5,935,300	16.75	16.79	16.68	16.78	00:00:00
2004-12-17	15,543,600	16.80	16.84	16.46	16.65	00:00:00
2004-12-20	18,800,700	16.69	16.87	16.64	16.80	00:00:00
2004-12-21	26,843,000	16.81	16.89	16.77	16.87	00:00:00
2004-12-22	8,212,300	16.94	17.14	16.92	17.14	00:00:00
2004-12-23	36,155,900	17.10	17.19	17.07	17.19	00:00:00
2004-12-24	0	17.19	17.19	17.19	17.19	00:00:00
2004-12-27	4,686,200	17.15	17.21	17.11	17.18	00:00:00
2004-12-28	26,189,300	17.18	17.29	17.18	17.26	00:00:00
2004-12-29	15,179,800	17.30	17.32	17.23	17.27	00:00:00
2004-12-30	12,133,700	17.25	17.35	17.25	17.29	00:00:00
2004-12-31	0	17.29	17.29	17.29	17.29	00:00:00
2005-01-03	5,928,600	17.12	17.24	17.00	17.08	00:00:00
2005-01-04	36,007,600	17.12	17.12	16.90	17.00	00:00:00
2005-01-05	29,036,800	16.88	16.92	16.77	16.77	00:00:00
2005-01-06	0	16.77	16.77	16.77	16.77	00:00:00
2005-01-07	11,709,700	16.86	16.92	16.63	16.74	00:00:00
2005-01-10	4,336,000	16.75	16.85	16.74	16.84	00:00:00
2005-01-11	6,523,300	16.90	16.91	16.75	16.83	00:00:00
2005-01-12	6,180,400	16.91	16.91	16.75	16.81	00:00:00
2005-01-13	6,219,200	16.85	16.95	16.83	16.94	00:00:00
2005-01-14	5,462,400	16.89	17.01	16.87	16.96	00:00:00
2005-01-17	10,215,200	16.99	17.06	16.94	16.98	00:00:00
2005-01-18	4,254,700	17.02	17.06	16.88	17.04	00:00:00
2005-01-19	4,884,300	17.09	17.10	16.92	16.97	00:00:00
2005-01-20	6,359,200	16.90	16.95	16.81	16.84	00:00:00
2005-01-21	8,927,100	16.80	16.89	16.79	16.88	00:00:00
2005-01-24	11,282,400	16.83	16.86	16.73	16.83	00:00:00
2005-01-25	18,384,900	16.82	16.99	16.79	16.97	00:00:00
2005-01-26	4,211,400	16.98	17.08	16.91	17.04	00:00:00
2005-01-27	7,691,100	17.14	17.27	17.10	17.27	00:00:00
2005-01-28	6,630,500	17.28	17.32	17.25	17.27	00:00:00
2005-01-31	4,768,500	17.32	17.47	17.30	17.47	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 > >>