|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-02 | 4,377,800 | 22.05 | 22.15 | 21.96 | 21.98 | 00:00:00 | | 2006-01-03 | 5,367,500 | 21.90 | 21.95 | 21.72 | 21.77 | 00:00:00 | | 2006-01-04 | 4,682,700 | 21.87 | 22.10 | 21.87 | 21.95 | 00:00:00 | | 2006-01-05 | 19,479,400 | 21.96 | 22.00 | 21.90 | 21.90 | 00:00:00 | | 2006-01-06 | 0 | 21.90 | 21.90 | 21.90 | 21.90 | 00:00:00 | | 2006-01-09 | 9,334,400 | 21.99 | 22.20 | 21.81 | 21.90 | 00:00:00 | | 2006-01-10 | 17,825,300 | 21.94 | 21.94 | 21.68 | 21.70 | 00:00:00 | | 2006-01-11 | 8,220,800 | 21.87 | 22.08 | 21.85 | 22.01 | 00:00:00 | | 2006-01-12 | 8,990,300 | 22.09 | 22.24 | 22.01 | 22.01 | 00:00:00 | | 2006-01-13 | 17,198,200 | 22.05 | 22.25 | 22.05 | 22.18 | 00:00:00 | | 2006-01-16 | 11,713,900 | 22.28 | 22.99 | 22.16 | 22.71 | 00:00:00 | | 2006-01-17 | 17,855,900 | 22.70 | 22.83 | 22.60 | 22.60 | 00:00:00 | | 2006-01-18 | 25,911,300 | 22.65 | 22.92 | 22.56 | 22.75 | 00:00:00 | | 2006-01-19 | 11,704,200 | 22.88 | 23.65 | 22.83 | 23.47 | 00:00:00 | | 2006-01-20 | 11,563,100 | 23.50 | 23.76 | 23.05 | 23.25 | 00:00:00 | | 2006-01-23 | 16,237,600 | 23.20 | 23.55 | 22.89 | 23.46 | 00:00:00 | | 2006-01-24 | 6,970,500 | 23.50 | 23.55 | 22.92 | 22.99 | 00:00:00 | | 2006-01-25 | 8,701,700 | 23.08 | 23.51 | 22.91 | 23.30 | 00:00:00 | | 2006-01-26 | 7,502,800 | 23.30 | 23.64 | 23.27 | 23.60 | 00:00:00 | | 2006-01-27 | 5,190,700 | 23.63 | 23.70 | 23.22 | 23.56 | 00:00:00 | | 2006-01-30 | 2,964,400 | 23.49 | 23.64 | 23.45 | 23.60 | 00:00:00 | | 2006-01-31 | 9,027,200 | 23.62 | 23.70 | 23.41 | 23.70 | 00:00:00 | | 2006-02-01 | 11,384,100 | 23.59 | 24.47 | 23.55 | 24.42 | 00:00:00 | | 2006-02-02 | 10,970,600 | 24.57 | 24.94 | 24.53 | 24.81 | 00:00:00 | | 2006-02-03 | 15,383,600 | 24.95 | 25.48 | 24.28 | 24.89 | 00:00:00 | | 2006-02-06 | 8,678,500 | 25.00 | 25.00 | 24.35 | 24.60 | 00:00:00 | | 2006-02-07 | 9,580,300 | 24.42 | 24.54 | 23.93 | 24.37 | 00:00:00 | | 2006-02-08 | 5,962,900 | 24.09 | 24.48 | 23.95 | 24.44 | 00:00:00 | | 2006-02-09 | 7,836,000 | 24.50 | 24.84 | 24.41 | 24.50 | 00:00:00 | | 2006-02-10 | 6,877,400 | 24.40 | 24.46 | 24.07 | 24.21 | 00:00:00 | | 2006-02-13 | 3,639,500 | 24.20 | 24.40 | 24.11 | 24.30 | 00:00:00 | | 2006-02-14 | 10,370,600 | 24.20 | 24.40 | 24.09 | 24.30 | 00:00:00 | | 2006-02-15 | 9,240,800 | 24.30 | 24.37 | 23.96 | 24.20 | 00:00:00 | | 2006-02-16 | 7,290,000 | 24.32 | 24.81 | 24.21 | 24.74 | 00:00:00 | | 2006-02-17 | 8,782,200 | 24.72 | 25.00 | 24.55 | 24.98 | 00:00:00 | | 2006-02-20 | 12,347,000 | 24.86 | 25.48 | 24.77 | 25.48 | 00:00:00 | | 2006-02-21 | 51,632,400 | 27.50 | 27.94 | 27.40 | 27.55 | 00:00:00 | | 2006-02-22 | 29,916,300 | 27.50 | 28.40 | 27.33 | 28.25 | 00:00:00 | | 2006-02-23 | 16,165,700 | 28.09 | 28.23 | 27.93 | 28.06 | 00:00:00 | | 2006-02-24 | 22,822,900 | 28.05 | 28.55 | 28.05 | 28.35 | 00:00:00 | | 2006-02-27 | 24,105,900 | 28.35 | 28.57 | 28.08 | 28.08 | 00:00:00 | | 2006-02-28 | 17,178,000 | 28.16 | 28.20 | 27.95 | 28.12 | 00:00:00 | | 2006-03-01 | 8,600,700 | 28.02 | 28.15 | 27.77 | 27.77 | 00:00:00 | | 2006-03-02 | 18,295,700 | 27.75 | 27.87 | 27.35 | 27.40 | 00:00:00 | | 2006-03-03 | 7,622,600 | 27.40 | 27.80 | 27.40 | 27.50 | 00:00:00 | | 2006-03-06 | 9,006,100 | 27.50 | 27.63 | 27.30 | 27.45 | 00:00:00 | | 2006-03-07 | 6,754,100 | 27.35 | 27.56 | 27.35 | 27.52 | 00:00:00 | | 2006-03-08 | 8,279,200 | 27.46 | 27.58 | 27.37 | 27.40 | 00:00:00 | | 2006-03-09 | 7,532,200 | 27.55 | 27.68 | 27.44 | 27.46 | 00:00:00 | | 2006-03-10 | 4,742,000 | 27.47 | 27.75 | 27.45 | 27.75 | 00:00:00 | | 2006-03-13 | 6,521,300 | 27.73 | 27.89 | 27.65 | 27.76 | 00:00:00 | | 2006-03-14 | 3,322,100 | 27.64 | 27.90 | 27.60 | 27.89 | 00:00:00 | | 2006-03-15 | 6,033,700 | 27.90 | 27.94 | 27.76 | 27.87 | 00:00:00 | | 2006-03-16 | 13,001,200 | 27.86 | 27.86 | 27.58 | 27.60 | 00:00:00 | | 2006-03-17 | 17,867,200 | 27.61 | 27.75 | 27.48 | 27.50 | 00:00:00 | | 2006-03-20 | 12,726,600 | 27.52 | 27.68 | 27.45 | 27.45 | 00:00:00 | | 2006-03-21 | 9,328,600 | 27.60 | 27.63 | 27.50 | 27.59 | 00:00:00 | | 2006-03-22 | 11,919,600 | 27.47 | 27.58 | 27.45 | 27.49 | 00:00:00 | | 2006-03-23 | 9,453,200 | 27.54 | 27.55 | 27.36 | 27.39 | 00:00:00 | | 2006-03-24 | 10,889,200 | 27.28 | 27.38 | 27.22 | 27.34 | 00:00:00 | | 2006-03-27 | 7,860,100 | 27.20 | 27.29 | 26.63 | 26.63 | 00:00:00 | | 2006-03-28 | 10,532,900 | 26.71 | 26.92 | 26.45 | 26.54 | 00:00:00 | | 2006-03-29 | 8,834,100 | 26.50 | 26.66 | 26.39 | 26.57 | 00:00:00 | | 2006-03-30 | 8,612,700 | 26.64 | 26.70 | 26.42 | 26.60 | 00:00:00 | | 2006-03-31 | 6,858,700 | 26.60 | 26.88 | 26.38 | 26.64 | 00:00:00 | | 2006-04-03 | 5,123,600 | 26.64 | 26.75 | 26.53 | 26.72 | 00:00:00 | | 2006-04-04 | 7,282,000 | 26.56 | 27.20 | 26.52 | 27.20 | 00:00:00 | | 2006-04-05 | 8,033,200 | 27.20 | 27.75 | 26.84 | 27.15 | 00:00:00 | | 2006-04-06 | 11,828,600 | 27.03 | 27.10 | 26.80 | 26.90 | 00:00:00 | | 2006-04-07 | 4,793,800 | 26.80 | 27.18 | 26.70 | 26.71 | 00:00:00 | | 2006-04-10 | 2,115,600 | 26.71 | 26.83 | 26.65 | 26.70 | 00:00:00 | | 2006-04-11 | 8,542,400 | 26.95 | 27.02 | 26.54 | 26.54 | 00:00:00 | | 2006-04-12 | 7,126,900 | 26.56 | 26.75 | 26.45 | 26.66 | 00:00:00 | | 2006-04-13 | 1,950,100 | 26.80 | 26.80 | 26.57 | 26.70 | 00:00:00 | | 2006-04-14 | 0 | 26.70 | 26.70 | 26.70 | 26.70 | 00:00:00 | | 2006-04-17 | 0 | 26.70 | 26.70 | 26.70 | 26.70 | 00:00:00 | | 2006-04-18 | 5,488,200 | 26.62 | 26.87 | 26.62 | 26.75 | 00:00:00 | | 2006-04-19 | 8,470,800 | 26.81 | 26.98 | 26.75 | 26.89 | 00:00:00 | | 2006-04-20 | 10,702,200 | 26.80 | 27.20 | 26.80 | 27.05 | 00:00:00 | | 2006-04-21 | 12,856,400 | 27.09 | 27.10 | 26.49 | 26.85 | 00:00:00 | | 2006-04-24 | 6,206,400 | 26.62 | 26.72 | 26.53 | 26.53 | 00:00:00 | | 2006-04-25 | 4,420,600 | 26.55 | 26.90 | 26.51 | 26.75 | 00:00:00 | | 2006-04-26 | 4,608,300 | 26.80 | 26.80 | 26.46 | 26.49 | 00:00:00 | | 2006-04-27 | 6,338,200 | 26.51 | 26.55 | 26.27 | 26.41 | 00:00:00 | | 2006-04-28 | 4,837,900 | 26.35 | 26.49 | 26.26 | 26.32 | 00:00:00 | | 2006-05-01 | 0 | 26.32 | 26.32 | 26.32 | 26.32 | 00:00:00 | | 2006-05-02 | 3,316,700 | 26.32 | 26.58 | 26.32 | 26.55 | 00:00:00 | | 2006-05-03 | 4,830,700 | 26.61 | 26.72 | 26.51 | 26.62 | 00:00:00 | | 2006-05-04 | 2,847,200 | 26.67 | 26.83 | 26.57 | 26.79 | 00:00:00 | | 2006-05-05 | 3,578,500 | 26.79 | 26.86 | 26.63 | 26.86 | 00:00:00 | | 2006-05-08 | 3,083,900 | 26.85 | 26.92 | 26.62 | 26.73 | 00:00:00 | | 2006-05-09 | 3,337,100 | 26.75 | 26.76 | 26.52 | 26.65 | 00:00:00 | | 2006-05-10 | 8,222,600 | 26.57 | 27.03 | 26.55 | 26.84 | 00:00:00 | | 2006-05-11 | 4,843,800 | 26.82 | 26.99 | 26.70 | 26.79 | 00:00:00 | | 2006-05-12 | 6,758,000 | 26.65 | 26.82 | 26.42 | 26.42 | 00:00:00 | | 2006-05-15 | 5,081,500 | 26.40 | 26.64 | 26.22 | 26.28 | 00:00:00 | | 2006-05-16 | 9,998,300 | 26.40 | 26.65 | 26.36 | 26.55 | 00:00:00 | | 2006-05-17 | 7,697,100 | 26.55 | 26.68 | 26.10 | 26.10 | 00:00:00 | | 2006-05-18 | 7,614,500 | 26.21 | 26.32 | 25.96 | 26.10 | 00:00:00 | | 2006-05-19 | 4,957,000 | 26.04 | 26.28 | 26.00 | 26.10 | 00:00:00 | | 2006-05-22 | 10,166,800 | 26.10 | 26.10 | 25.32 | 25.60 | 00:00:00 | | 2006-05-23 | 10,294,800 | 25.72 | 26.00 | 25.60 | 26.00 | 00:00:00 | | 2006-05-24 | 6,852,100 | 25.70 | 25.85 | 25.56 | 25.60 | 00:00:00 | | 2006-05-25 | 5,082,500 | 25.63 | 25.90 | 25.43 | 25.90 | 00:00:00 | | 2006-05-26 | 9,767,100 | 25.94 | 26.39 | 25.85 | 26.39 | 00:00:00 | | 2006-05-29 | 1,706,600 | 26.21 | 26.34 | 26.10 | 26.14 | 00:00:00 | | 2006-05-30 | 3,623,300 | 26.05 | 26.21 | 25.64 | 25.70 | 00:00:00 | | 2006-05-31 | 6,941,500 | 25.60 | 26.14 | 25.55 | 26.14 | 00:00:00 | | 2006-06-01 | 3,390,600 | 26.15 | 26.20 | 25.81 | 26.13 | 00:00:00 | | 2006-06-02 | 4,652,700 | 26.25 | 26.29 | 25.88 | 26.08 | 00:00:00 | | 2006-06-05 | 5,260,900 | 26.09 | 26.11 | 25.90 | 25.91 | 00:00:00 | | 2006-06-06 | 9,442,700 | 25.75 | 26.06 | 25.62 | 25.68 | 00:00:00 | | 2006-06-07 | 9,797,200 | 25.80 | 26.33 | 25.73 | 26.20 | 00:00:00 | | 2006-06-08 | 40,981,500 | 26.00 | 26.27 | 25.73 | 26.10 | 00:00:00 | | 2006-06-09 | 9,224,100 | 26.20 | 26.39 | 26.01 | 26.19 | 00:00:00 | | 2006-06-12 | 4,109,900 | 26.11 | 26.24 | 25.85 | 25.85 | 00:00:00 | | 2006-06-13 | 24,548,700 | 25.74 | 25.84 | 25.43 | 25.44 | 00:00:00 | | 2006-06-14 | 18,209,100 | 25.60 | 26.07 | 25.46 | 25.90 | 00:00:00 | | 2006-06-15 | 0 | 25.90 | 25.90 | 25.90 | 25.90 | 00:00:00 | | 2006-06-16 | 0 | 25.90 | 25.90 | 25.90 | 25.90 | 00:00:00 | | 2006-06-19 | 12,073,100 | 26.20 | 26.44 | 26.11 | 26.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
