|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-18 | 16,276,000 | 18.35 | 18.65 | 18.32 | 18.61 | 00:00:00 | | 2005-07-19 | 8,860,200 | 18.62 | 18.69 | 18.54 | 18.69 | 00:00:00 | | 2005-07-20 | 7,842,600 | 18.69 | 18.73 | 18.53 | 18.57 | 00:00:00 | | 2005-07-21 | 9,923,900 | 18.68 | 18.81 | 18.50 | 18.66 | 00:00:00 | | 2005-07-22 | 5,348,900 | 18.70 | 18.73 | 18.56 | 18.63 | 00:00:00 | | 2005-07-25 | 4,625,000 | 18.63 | 18.65 | 18.31 | 18.53 | 00:00:00 | | 2005-07-26 | 6,567,100 | 18.50 | 18.57 | 18.37 | 18.51 | 00:00:00 | | 2005-07-27 | 3,664,100 | 18.51 | 18.61 | 18.40 | 18.58 | 00:00:00 | | 2005-07-28 | 5,620,900 | 18.55 | 18.59 | 18.48 | 18.55 | 00:00:00 | | 2005-07-29 | 5,587,800 | 18.64 | 18.64 | 18.38 | 18.47 | 00:00:00 | | 2005-08-01 | 4,335,100 | 18.48 | 18.49 | 18.33 | 18.39 | 00:00:00 | | 2005-08-02 | 5,059,100 | 18.36 | 18.51 | 18.32 | 18.51 | 00:00:00 | | 2005-08-03 | 4,381,500 | 18.50 | 18.54 | 18.36 | 18.54 | 00:00:00 | | 2005-08-04 | 3,497,200 | 18.42 | 18.49 | 18.36 | 18.40 | 00:00:00 | | 2005-08-05 | 4,536,700 | 18.40 | 18.40 | 18.18 | 18.24 | 00:00:00 | | 2005-08-08 | 4,575,700 | 18.20 | 18.36 | 18.20 | 18.36 | 00:00:00 | | 2005-08-09 | 5,976,300 | 18.28 | 18.40 | 18.19 | 18.39 | 00:00:00 | | 2005-08-10 | 8,109,100 | 18.49 | 18.55 | 18.40 | 18.47 | 00:00:00 | | 2005-08-11 | 4,767,800 | 18.40 | 18.52 | 18.35 | 18.48 | 00:00:00 | | 2005-08-12 | 8,886,500 | 18.55 | 18.55 | 18.42 | 18.50 | 00:00:00 | | 2005-08-15 | 2,148,500 | 18.44 | 18.57 | 18.40 | 18.41 | 00:00:00 | | 2005-08-16 | 14,683,500 | 18.44 | 18.55 | 18.36 | 18.39 | 00:00:00 | | 2005-08-17 | 4,103,300 | 18.42 | 18.43 | 18.25 | 18.34 | 00:00:00 | | 2005-08-18 | 2,913,900 | 18.33 | 18.36 | 18.24 | 18.24 | 00:00:00 | | 2005-08-19 | 3,341,900 | 18.25 | 18.39 | 18.20 | 18.37 | 00:00:00 | | 2005-08-22 | 2,747,600 | 18.37 | 18.47 | 18.33 | 18.42 | 00:00:00 | | 2005-08-23 | 2,502,300 | 18.38 | 18.43 | 18.28 | 18.29 | 00:00:00 | | 2005-08-24 | 3,704,800 | 18.29 | 18.36 | 18.18 | 18.29 | 00:00:00 | | 2005-08-25 | 3,881,500 | 18.23 | 18.24 | 18.12 | 18.18 | 00:00:00 | | 2005-08-26 | 5,210,700 | 18.18 | 18.22 | 17.93 | 17.96 | 00:00:00 | | 2005-08-29 | 5,020,200 | 17.87 | 17.97 | 17.76 | 17.96 | 00:00:00 | | 2005-08-30 | 3,484,600 | 17.99 | 18.12 | 17.97 | 18.03 | 00:00:00 | | 2005-08-31 | 13,324,600 | 18.09 | 18.41 | 18.02 | 18.30 | 00:00:00 | | 2005-09-01 | 4,252,800 | 18.39 | 18.45 | 18.29 | 18.45 | 00:00:00 | | 2005-09-02 | 6,907,500 | 18.42 | 18.72 | 18.42 | 18.56 | 00:00:00 | | 2005-09-05 | 5,338,100 | 18.59 | 19.11 | 18.59 | 19.09 | 00:00:00 | | 2005-09-06 | 57,627,200 | 21.25 | 21.27 | 20.30 | 20.55 | 00:00:00 | | 2005-09-07 | 19,784,800 | 20.65 | 20.79 | 20.43 | 20.60 | 00:00:00 | | 2005-09-08 | 10,464,600 | 20.54 | 20.65 | 20.40 | 20.41 | 00:00:00 | | 2005-09-09 | 5,953,900 | 20.48 | 20.53 | 20.35 | 20.35 | 00:00:00 | | 2005-09-12 | 6,457,300 | 20.39 | 20.61 | 20.36 | 20.61 | 00:00:00 | | 2005-09-13 | 7,111,400 | 20.69 | 20.76 | 20.45 | 20.45 | 00:00:00 | | 2005-09-14 | 7,666,700 | 20.49 | 20.71 | 20.44 | 20.59 | 00:00:00 | | 2005-09-15 | 8,874,300 | 20.62 | 20.89 | 20.54 | 20.82 | 00:00:00 | | 2005-09-16 | 20,109,000 | 20.90 | 21.29 | 20.83 | 21.24 | 00:00:00 | | 2005-09-19 | 22,037,600 | 21.15 | 21.39 | 21.08 | 21.29 | 00:00:00 | | 2005-09-20 | 7,006,100 | 21.25 | 21.35 | 21.19 | 21.35 | 00:00:00 | | 2005-09-21 | 8,732,000 | 21.22 | 21.29 | 21.01 | 21.01 | 00:00:00 | | 2005-09-22 | 7,856,900 | 21.01 | 21.36 | 20.83 | 21.13 | 00:00:00 | | 2005-09-23 | 12,012,800 | 21.33 | 21.95 | 21.16 | 21.66 | 00:00:00 | | 2005-09-26 | 8,567,500 | 21.94 | 22.00 | 21.81 | 21.90 | 00:00:00 | | 2005-09-27 | 9,700,000 | 21.88 | 21.95 | 21.83 | 21.90 | 00:00:00 | | 2005-09-28 | 9,756,300 | 21.99 | 22.40 | 21.96 | 22.30 | 00:00:00 | | 2005-09-29 | 10,212,100 | 22.38 | 22.42 | 22.19 | 22.24 | 00:00:00 | | 2005-09-30 | 6,829,000 | 22.32 | 22.40 | 22.15 | 22.27 | 00:00:00 | | 2005-10-03 | 8,910,600 | 22.33 | 22.65 | 22.31 | 22.52 | 00:00:00 | | 2005-10-04 | 8,230,600 | 22.55 | 22.83 | 22.43 | 22.78 | 00:00:00 | | 2005-10-05 | 5,487,300 | 22.74 | 22.75 | 22.52 | 22.55 | 00:00:00 | | 2005-10-06 | 8,993,500 | 22.17 | 22.37 | 21.93 | 22.00 | 00:00:00 | | 2005-10-07 | 8,305,800 | 21.90 | 21.95 | 21.65 | 21.65 | 00:00:00 | | 2005-10-10 | 3,880,200 | 21.65 | 21.82 | 21.62 | 21.80 | 00:00:00 | | 2005-10-11 | 3,239,100 | 21.75 | 21.95 | 21.65 | 21.71 | 00:00:00 | | 2005-10-12 | 5,993,100 | 21.60 | 21.62 | 21.32 | 21.45 | 00:00:00 | | 2005-10-13 | 5,989,400 | 21.35 | 21.50 | 21.19 | 21.25 | 00:00:00 | | 2005-10-14 | 5,760,500 | 21.32 | 21.63 | 21.19 | 21.52 | 00:00:00 | | 2005-10-17 | 3,397,700 | 21.59 | 21.59 | 21.39 | 21.48 | 00:00:00 | | 2005-10-18 | 11,279,100 | 21.47 | 21.60 | 21.12 | 21.25 | 00:00:00 | | 2005-10-19 | 6,212,900 | 21.20 | 21.40 | 21.01 | 21.25 | 00:00:00 | | 2005-10-20 | 7,483,900 | 21.58 | 21.60 | 20.83 | 20.99 | 00:00:00 | | 2005-10-21 | 5,700,100 | 20.90 | 21.09 | 20.85 | 20.87 | 00:00:00 | | 2005-10-24 | 4,795,900 | 20.87 | 21.19 | 20.73 | 21.11 | 00:00:00 | | 2005-10-25 | 10,335,800 | 21.14 | 21.40 | 20.98 | 21.09 | 00:00:00 | | 2005-10-26 | 5,602,800 | 20.96 | 21.18 | 20.64 | 20.75 | 00:00:00 | | 2005-10-27 | 7,047,000 | 20.56 | 20.70 | 20.10 | 20.24 | 00:00:00 | | 2005-10-28 | 6,809,000 | 20.20 | 20.35 | 20.10 | 20.20 | 00:00:00 | | 2005-10-31 | 6,322,000 | 20.45 | 20.98 | 20.31 | 20.75 | 00:00:00 | | 2005-11-01 | 3,503,800 | 20.84 | 20.86 | 20.50 | 20.55 | 00:00:00 | | 2005-11-02 | 4,062,700 | 20.49 | 20.69 | 20.22 | 20.54 | 00:00:00 | | 2005-11-03 | 5,295,600 | 20.64 | 20.89 | 20.51 | 20.72 | 00:00:00 | | 2005-11-04 | 6,370,400 | 20.75 | 20.76 | 20.34 | 20.42 | 00:00:00 | | 2005-11-07 | 4,000,600 | 20.59 | 20.69 | 20.35 | 20.38 | 00:00:00 | | 2005-11-08 | 3,598,200 | 20.47 | 20.60 | 20.31 | 20.51 | 00:00:00 | | 2005-11-09 | 7,320,900 | 20.54 | 21.06 | 20.53 | 20.76 | 00:00:00 | | 2005-11-10 | 4,702,000 | 21.00 | 21.16 | 20.82 | 20.88 | 00:00:00 | | 2005-11-11 | 3,916,900 | 21.07 | 21.21 | 20.75 | 20.98 | 00:00:00 | | 2005-11-14 | 5,458,900 | 21.09 | 21.57 | 21.01 | 21.19 | 00:00:00 | | 2005-11-15 | 6,104,800 | 21.33 | 21.61 | 21.17 | 21.24 | 00:00:00 | | 2005-11-16 | 7,153,900 | 21.20 | 21.38 | 20.94 | 20.97 | 00:00:00 | | 2005-11-17 | 5,914,600 | 21.15 | 21.53 | 21.14 | 21.38 | 00:00:00 | | 2005-11-18 | 7,594,000 | 21.59 | 22.04 | 21.47 | 21.64 | 00:00:00 | | 2005-11-21 | 4,136,200 | 21.67 | 21.95 | 21.57 | 21.62 | 00:00:00 | | 2005-11-22 | 4,024,400 | 21.60 | 21.70 | 21.41 | 21.46 | 00:00:00 | | 2005-11-23 | 5,744,600 | 21.62 | 21.96 | 21.62 | 21.80 | 00:00:00 | | 2005-11-24 | 4,239,100 | 21.89 | 21.98 | 21.66 | 21.77 | 00:00:00 | | 2005-11-25 | 5,280,000 | 21.95 | 22.02 | 21.83 | 21.93 | 00:00:00 | | 2005-11-28 | 6,722,000 | 22.05 | 22.45 | 22.00 | 22.26 | 00:00:00 | | 2005-11-29 | 3,527,500 | 22.36 | 22.38 | 22.17 | 22.24 | 00:00:00 | | 2005-11-30 | 4,063,600 | 22.17 | 22.31 | 22.13 | 22.13 | 00:00:00 | | 2005-12-01 | 17,721,500 | 22.21 | 22.39 | 22.17 | 22.37 | 00:00:00 | | 2005-12-02 | 4,959,700 | 22.38 | 22.38 | 22.00 | 22.09 | 00:00:00 | | 2005-12-05 | 9,582,600 | 22.05 | 22.13 | 21.58 | 21.77 | 00:00:00 | | 2005-12-06 | 10,144,500 | 21.68 | 21.86 | 21.62 | 21.78 | 00:00:00 | | 2005-12-07 | 6,068,700 | 21.83 | 21.83 | 21.52 | 21.60 | 00:00:00 | | 2005-12-08 | 9,032,000 | 21.43 | 21.59 | 21.10 | 21.56 | 00:00:00 | | 2005-12-09 | 2,085,100 | 21.40 | 21.55 | 21.37 | 21.47 | 00:00:00 | | 2005-12-12 | 4,656,200 | 21.56 | 21.68 | 21.39 | 21.55 | 00:00:00 | | 2005-12-13 | 5,271,900 | 21.55 | 21.65 | 21.38 | 21.64 | 00:00:00 | | 2005-12-14 | 7,416,200 | 21.75 | 21.80 | 21.42 | 21.66 | 00:00:00 | | 2005-12-15 | 20,333,600 | 21.70 | 21.72 | 21.43 | 21.48 | 00:00:00 | | 2005-12-16 | 15,304,100 | 21.59 | 21.85 | 21.46 | 21.75 | 00:00:00 | | 2005-12-19 | 9,699,400 | 21.64 | 21.82 | 21.57 | 21.62 | 00:00:00 | | 2005-12-20 | 7,874,000 | 21.58 | 21.95 | 21.58 | 21.83 | 00:00:00 | | 2005-12-21 | 14,383,700 | 22.00 | 22.55 | 21.97 | 22.38 | 00:00:00 | | 2005-12-22 | 25,438,700 | 22.35 | 22.48 | 22.15 | 22.44 | 00:00:00 | | 2005-12-23 | 18,401,100 | 22.41 | 22.52 | 22.28 | 22.35 | 00:00:00 | | 2005-12-26 | 0 | 22.35 | 22.35 | 22.35 | 22.35 | 00:00:00 | | 2005-12-27 | 2,812,400 | 22.43 | 22.52 | 22.35 | 22.36 | 00:00:00 | | 2005-12-28 | 3,916,900 | 22.36 | 22.47 | 22.30 | 22.36 | 00:00:00 | | 2005-12-29 | 19,879,000 | 22.37 | 22.45 | 22.34 | 22.35 | 00:00:00 | | 2005-12-30 | 16,213,500 | 22.40 | 22.42 | 22.16 | 22.22 | 00:00:00 | | 2006-01-02 | 4,377,800 | 22.05 | 22.15 | 21.96 | 21.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
