|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-31 | 4,768,500 | 17.32 | 17.47 | 17.30 | 17.47 | 00:00:00 | | 2005-02-01 | 9,797,800 | 17.46 | 17.52 | 17.33 | 17.46 | 00:00:00 | | 2005-02-02 | 7,331,200 | 17.53 | 17.71 | 17.48 | 17.68 | 00:00:00 | | 2005-02-03 | 5,989,400 | 17.71 | 17.81 | 17.68 | 17.74 | 00:00:00 | | 2005-02-04 | 6,480,400 | 17.72 | 17.87 | 17.72 | 17.83 | 00:00:00 | | 2005-02-07 | 7,993,200 | 17.89 | 17.97 | 17.85 | 17.91 | 00:00:00 | | 2005-02-08 | 6,546,800 | 17.90 | 17.94 | 17.79 | 17.91 | 00:00:00 | | 2005-02-09 | 27,303,700 | 17.87 | 17.88 | 17.63 | 17.78 | 00:00:00 | | 2005-02-10 | 4,584,500 | 17.81 | 17.81 | 17.71 | 17.77 | 00:00:00 | | 2005-02-11 | 7,127,100 | 17.81 | 18.09 | 17.79 | 18.05 | 00:00:00 | | 2005-02-14 | 7,986,700 | 18.01 | 18.03 | 17.78 | 17.90 | 00:00:00 | | 2005-02-15 | 7,917,900 | 17.95 | 17.95 | 17.77 | 17.88 | 00:00:00 | | 2005-02-16 | 9,358,400 | 17.92 | 17.92 | 17.62 | 17.73 | 00:00:00 | | 2005-02-17 | 7,171,400 | 17.68 | 17.89 | 17.65 | 17.78 | 00:00:00 | | 2005-02-18 | 6,372,500 | 17.81 | 17.90 | 17.67 | 17.72 | 00:00:00 | | 2005-02-21 | 13,232,800 | 17.79 | 17.81 | 17.21 | 17.33 | 00:00:00 | | 2005-02-22 | 15,071,900 | 17.32 | 17.33 | 16.96 | 17.13 | 00:00:00 | | 2005-02-23 | 16,698,800 | 17.06 | 17.09 | 16.74 | 16.97 | 00:00:00 | | 2005-02-24 | 15,026,200 | 17.06 | 17.06 | 16.67 | 16.77 | 00:00:00 | | 2005-02-25 | 10,857,700 | 16.89 | 16.97 | 16.84 | 16.93 | 00:00:00 | | 2005-02-28 | 11,287,900 | 16.99 | 17.22 | 16.98 | 17.09 | 00:00:00 | | 2005-03-01 | 5,333,700 | 16.99 | 17.21 | 16.97 | 17.21 | 00:00:00 | | 2005-03-02 | 7,855,900 | 17.18 | 17.18 | 16.92 | 17.07 | 00:00:00 | | 2005-03-03 | 10,839,000 | 16.87 | 17.04 | 16.86 | 17.02 | 00:00:00 | | 2005-03-04 | 26,081,800 | 16.96 | 17.34 | 16.96 | 17.32 | 00:00:00 | | 2005-03-07 | 18,399,200 | 17.40 | 17.50 | 17.28 | 17.40 | 00:00:00 | | 2005-03-08 | 34,229,800 | 17.40 | 17.40 | 17.20 | 17.29 | 00:00:00 | | 2005-03-09 | 13,651,400 | 17.26 | 17.38 | 17.16 | 17.19 | 00:00:00 | | 2005-03-10 | 8,599,700 | 17.13 | 17.13 | 16.96 | 17.06 | 00:00:00 | | 2005-03-11 | 7,399,800 | 17.13 | 17.19 | 17.08 | 17.13 | 00:00:00 | | 2005-03-14 | 5,473,200 | 17.06 | 17.18 | 17.05 | 17.17 | 00:00:00 | | 2005-03-15 | 10,753,100 | 17.20 | 17.38 | 17.20 | 17.28 | 00:00:00 | | 2005-03-16 | 9,875,300 | 17.39 | 17.39 | 17.14 | 17.31 | 00:00:00 | | 2005-03-17 | 8,742,500 | 17.30 | 17.44 | 17.23 | 17.43 | 00:00:00 | | 2005-03-18 | 7,439,700 | 17.45 | 17.50 | 17.21 | 17.37 | 00:00:00 | | 2005-03-21 | 16,722,700 | 17.32 | 17.57 | 17.30 | 17.40 | 00:00:00 | | 2005-03-22 | 5,749,500 | 17.42 | 17.49 | 17.21 | 17.46 | 00:00:00 | | 2005-03-23 | 9,028,200 | 17.28 | 17.37 | 17.17 | 17.26 | 00:00:00 | | 2005-03-24 | 20,435,600 | 17.36 | 17.51 | 17.25 | 17.45 | 00:00:00 | | 2005-03-25 | 0 | 17.45 | 17.45 | 17.45 | 17.45 | 00:00:00 | | 2005-03-28 | 0 | 17.45 | 17.45 | 17.45 | 17.45 | 00:00:00 | | 2005-03-29 | 4,072,200 | 17.43 | 17.52 | 17.27 | 17.51 | 00:00:00 | | 2005-03-30 | 5,585,400 | 17.36 | 17.50 | 17.35 | 17.39 | 00:00:00 | | 2005-03-31 | 4,919,500 | 17.52 | 17.58 | 17.32 | 17.35 | 00:00:00 | | 2005-04-01 | 25,231,900 | 17.43 | 17.46 | 17.23 | 17.42 | 00:00:00 | | 2005-04-04 | 7,242,700 | 17.34 | 17.36 | 17.09 | 17.19 | 00:00:00 | | 2005-04-05 | 5,840,700 | 17.36 | 17.44 | 17.27 | 17.44 | 00:00:00 | | 2005-04-06 | 41,579,300 | 17.47 | 17.59 | 17.37 | 17.50 | 00:00:00 | | 2005-04-07 | 8,526,400 | 17.50 | 17.55 | 17.16 | 17.38 | 00:00:00 | | 2005-04-08 | 7,835,700 | 17.49 | 17.49 | 17.20 | 17.20 | 00:00:00 | | 2005-04-11 | 22,156,500 | 17.19 | 17.24 | 17.08 | 17.20 | 00:00:00 | | 2005-04-12 | 7,336,300 | 17.26 | 17.26 | 17.03 | 17.15 | 00:00:00 | | 2005-04-13 | 7,174,900 | 17.28 | 17.45 | 17.21 | 17.34 | 00:00:00 | | 2005-04-14 | 5,519,800 | 17.29 | 17.35 | 17.22 | 17.30 | 00:00:00 | | 2005-04-15 | 11,026,900 | 17.12 | 17.17 | 16.97 | 16.98 | 00:00:00 | | 2005-04-18 | 12,440,900 | 16.80 | 16.80 | 16.30 | 16.68 | 00:00:00 | | 2005-04-19 | 6,140,200 | 16.74 | 16.79 | 16.62 | 16.74 | 00:00:00 | | 2005-04-20 | 5,739,700 | 16.80 | 16.85 | 16.57 | 16.65 | 00:00:00 | | 2005-04-21 | 8,851,100 | 16.55 | 16.78 | 16.55 | 16.63 | 00:00:00 | | 2005-04-22 | 5,623,900 | 16.80 | 16.85 | 16.68 | 16.80 | 00:00:00 | | 2005-04-25 | 4,234,900 | 16.70 | 16.97 | 16.70 | 16.88 | 00:00:00 | | 2005-04-26 | 6,291,500 | 16.91 | 16.98 | 16.84 | 16.94 | 00:00:00 | | 2005-04-27 | 14,197,200 | 16.89 | 16.91 | 16.70 | 16.87 | 00:00:00 | | 2005-04-28 | 9,179,100 | 16.93 | 16.93 | 16.68 | 16.88 | 00:00:00 | | 2005-04-29 | 3,936,300 | 16.88 | 16.94 | 16.78 | 16.88 | 00:00:00 | | 2005-05-02 | 2,852,600 | 16.92 | 17.13 | 16.88 | 17.08 | 00:00:00 | | 2005-05-03 | 3,583,600 | 16.99 | 17.16 | 16.99 | 17.10 | 00:00:00 | | 2005-05-04 | 4,359,300 | 17.06 | 17.13 | 16.91 | 17.13 | 00:00:00 | | 2005-05-05 | 4,710,900 | 17.17 | 17.18 | 17.09 | 17.16 | 00:00:00 | | 2005-05-06 | 6,449,000 | 17.18 | 17.27 | 17.09 | 17.19 | 00:00:00 | | 2005-05-09 | 5,552,000 | 17.27 | 17.30 | 17.15 | 17.17 | 00:00:00 | | 2005-05-10 | 5,427,000 | 17.27 | 17.27 | 17.08 | 17.20 | 00:00:00 | | 2005-05-11 | 9,257,300 | 17.20 | 17.46 | 17.13 | 17.27 | 00:00:00 | | 2005-05-12 | 5,360,600 | 17.31 | 17.45 | 17.31 | 17.42 | 00:00:00 | | 2005-05-13 | 4,529,700 | 17.35 | 17.45 | 17.32 | 17.44 | 00:00:00 | | 2005-05-16 | 3,972,300 | 17.33 | 17.40 | 17.29 | 17.37 | 00:00:00 | | 2005-05-17 | 4,387,200 | 17.38 | 17.39 | 17.25 | 17.37 | 00:00:00 | | 2005-05-18 | 8,615,100 | 17.44 | 17.62 | 17.43 | 17.62 | 00:00:00 | | 2005-05-19 | 6,647,600 | 17.68 | 17.69 | 17.57 | 17.62 | 00:00:00 | | 2005-05-20 | 45,163,400 | 17.64 | 17.68 | 17.56 | 17.58 | 00:00:00 | | 2005-05-23 | 5,895,200 | 17.64 | 17.67 | 17.54 | 17.61 | 00:00:00 | | 2005-05-24 | 4,472,400 | 17.65 | 17.65 | 17.53 | 17.63 | 00:00:00 | | 2005-05-25 | 4,292,100 | 17.61 | 17.61 | 17.45 | 17.52 | 00:00:00 | | 2005-05-26 | 36,494,600 | 17.52 | 17.69 | 17.52 | 17.68 | 00:00:00 | | 2005-05-27 | 16,282,700 | 17.65 | 17.69 | 17.61 | 17.61 | 00:00:00 | | 2005-05-30 | 2,576,500 | 17.61 | 17.80 | 17.60 | 17.79 | 00:00:00 | | 2005-05-31 | 8,556,100 | 17.83 | 17.83 | 17.64 | 17.67 | 00:00:00 | | 2005-06-01 | 4,879,000 | 17.75 | 17.87 | 17.68 | 17.83 | 00:00:00 | | 2005-06-02 | 4,924,000 | 17.82 | 17.94 | 17.77 | 17.86 | 00:00:00 | | 2005-06-03 | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 00:00:00 | | 2005-06-06 | 5,338,200 | 17.78 | 17.89 | 17.66 | 17.68 | 00:00:00 | | 2005-06-07 | 6,863,900 | 17.77 | 17.91 | 17.71 | 17.88 | 00:00:00 | | 2005-06-08 | 5,444,100 | 17.85 | 17.96 | 17.81 | 17.90 | 00:00:00 | | 2005-06-09 | 6,219,200 | 17.86 | 17.92 | 17.73 | 17.92 | 00:00:00 | | 2005-06-10 | 10,414,100 | 18.00 | 18.24 | 18.00 | 18.07 | 00:00:00 | | 2005-06-13 | 6,862,900 | 18.15 | 18.20 | 18.08 | 18.19 | 00:00:00 | | 2005-06-14 | 8,104,700 | 18.17 | 18.36 | 18.11 | 18.30 | 00:00:00 | | 2005-06-15 | 11,799,200 | 18.40 | 18.45 | 18.17 | 18.24 | 00:00:00 | | 2005-06-16 | 15,963,400 | 18.25 | 18.30 | 18.02 | 18.18 | 00:00:00 | | 2005-06-17 | 17,600,200 | 18.15 | 18.28 | 18.09 | 18.18 | 00:00:00 | | 2005-06-20 | 15,543,600 | 18.11 | 18.18 | 18.06 | 18.14 | 00:00:00 | | 2005-06-21 | 9,490,100 | 18.18 | 18.35 | 18.17 | 18.32 | 00:00:00 | | 2005-06-22 | 10,845,000 | 18.37 | 18.56 | 18.35 | 18.44 | 00:00:00 | | 2005-06-23 | 15,668,200 | 18.45 | 18.76 | 18.45 | 18.76 | 00:00:00 | | 2005-06-24 | 59,852,500 | 18.56 | 18.80 | 18.56 | 18.62 | 00:00:00 | | 2005-06-27 | 32,337,900 | 18.60 | 18.74 | 18.52 | 18.65 | 00:00:00 | | 2005-06-28 | 52,741,200 | 18.73 | 19.01 | 18.66 | 18.98 | 00:00:00 | | 2005-06-29 | 59,074,500 | 19.02 | 19.22 | 19.01 | 19.11 | 00:00:00 | | 2005-06-30 | 20,738,300 | 19.17 | 19.43 | 19.09 | 19.41 | 00:00:00 | | 2005-07-01 | 46,727,400 | 18.66 | 19.11 | 18.66 | 19.03 | 00:00:00 | | 2005-07-04 | 17,147,500 | 18.96 | 19.00 | 18.76 | 18.88 | 00:00:00 | | 2005-07-05 | 53,451,900 | 18.82 | 18.82 | 18.62 | 18.71 | 00:00:00 | | 2005-07-06 | 10,845,500 | 18.68 | 18.70 | 18.50 | 18.58 | 00:00:00 | | 2005-07-07 | 20,304,700 | 18.52 | 18.55 | 17.75 | 18.24 | 00:00:00 | | 2005-07-08 | 13,803,300 | 18.38 | 18.44 | 18.18 | 18.41 | 00:00:00 | | 2005-07-11 | 8,047,100 | 18.49 | 18.61 | 18.32 | 18.41 | 00:00:00 | | 2005-07-12 | 6,825,000 | 18.50 | 18.54 | 18.29 | 18.44 | 00:00:00 | | 2005-07-13 | 6,834,500 | 18.44 | 18.47 | 18.28 | 18.35 | 00:00:00 | | 2005-07-14 | 11,128,900 | 18.44 | 18.44 | 18.20 | 18.30 | 00:00:00 | | 2005-07-15 | 8,265,800 | 18.26 | 18.43 | 18.24 | 18.41 | 00:00:00 | | 2005-07-18 | 16,276,000 | 18.35 | 18.65 | 18.32 | 18.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
