|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-19 | 12,073,100 | 26.20 | 26.44 | 26.11 | 26.35 | 00:00:00 | | 2006-06-20 | 17,337,000 | 26.26 | 26.35 | 26.12 | 26.35 | 00:00:00 | | 2006-06-21 | 30,939,600 | 26.45 | 26.45 | 26.19 | 26.45 | 00:00:00 | | 2006-06-22 | 25,845,300 | 26.50 | 26.86 | 26.50 | 26.80 | 00:00:00 | | 2006-06-23 | 22,015,600 | 26.80 | 26.96 | 26.67 | 26.96 | 00:00:00 | | 2006-06-26 | 24,036,700 | 26.96 | 27.04 | 26.86 | 26.87 | 00:00:00 | | 2006-06-27 | 26,690,400 | 26.99 | 27.00 | 26.56 | 26.56 | 00:00:00 | | 2006-06-28 | 24,143,500 | 26.56 | 26.75 | 26.50 | 26.56 | 00:00:00 | | 2006-06-29 | 22,726,400 | 26.70 | 26.95 | 26.59 | 26.95 | 00:00:00 | | 2006-06-30 | 18,785,600 | 27.10 | 27.24 | 26.81 | 27.19 | 00:00:00 | | 2006-07-03 | 14,952,200 | 25.21 | 25.40 | 25.11 | 25.26 | 00:00:00 | | 2006-07-04 | 15,670,100 | 25.19 | 25.27 | 24.94 | 25.16 | 00:00:00 | | 2006-07-05 | 18,553,900 | 25.00 | 25.05 | 24.76 | 24.84 | 00:00:00 | | 2006-07-06 | 51,314,000 | 24.84 | 25.20 | 24.84 | 25.11 | 00:00:00 | | 2006-07-07 | 6,335,700 | 25.00 | 25.12 | 24.85 | 24.95 | 00:00:00 | | 2006-07-10 | 16,912,500 | 25.07 | 25.09 | 24.84 | 25.09 | 00:00:00 | | 2006-07-11 | 30,422,900 | 24.98 | 25.05 | 24.78 | 24.88 | 00:00:00 | | 2006-07-12 | 25,054,700 | 24.89 | 24.96 | 24.75 | 24.86 | 00:00:00 | | 2006-07-13 | 7,312,000 | 24.71 | 24.87 | 24.48 | 24.52 | 00:00:00 | | 2006-07-14 | 11,209,200 | 24.52 | 24.54 | 23.91 | 24.02 | 00:00:00 | | 2006-07-17 | 12,766,800 | 24.03 | 24.13 | 23.81 | 24.08 | 00:00:00 | | 2006-07-18 | 8,660,900 | 24.15 | 24.31 | 24.02 | 24.31 | 00:00:00 | | 2006-07-19 | 10,238,400 | 24.40 | 24.75 | 24.30 | 24.75 | 00:00:00 | | 2006-07-20 | 11,807,700 | 24.57 | 24.77 | 24.48 | 24.50 | 00:00:00 | | 2006-07-21 | 20,613,700 | 24.41 | 24.50 | 24.01 | 24.11 | 00:00:00 | | 2006-07-24 | 16,113,300 | 24.15 | 24.65 | 23.92 | 24.65 | 00:00:00 | | 2006-07-25 | 28,070,900 | 24.65 | 24.79 | 24.47 | 24.63 | 00:00:00 | | 2006-07-26 | 13,952,300 | 24.80 | 25.14 | 24.60 | 25.13 | 00:00:00 | | 2006-07-27 | 39,590,100 | 25.37 | 26.36 | 25.37 | 26.22 | 00:00:00 | | 2006-07-28 | 27,975,100 | 26.77 | 27.10 | 26.61 | 26.85 | 00:00:00 | | 2006-07-31 | 8,690,400 | 26.75 | 26.86 | 26.68 | 26.76 | 00:00:00 | | 2006-08-01 | 16,665,900 | 26.70 | 26.80 | 26.36 | 26.48 | 00:00:00 | | 2006-08-02 | 24,437,600 | 26.75 | 26.90 | 26.61 | 26.71 | 00:00:00 | | 2006-08-03 | 7,311,400 | 26.68 | 26.73 | 26.50 | 26.55 | 00:00:00 | | 2006-08-04 | 16,720,800 | 26.70 | 26.72 | 26.58 | 26.66 | 00:00:00 | | 2006-08-07 | 4,007,000 | 26.53 | 26.60 | 26.36 | 26.36 | 00:00:00 | | 2006-08-08 | 3,646,700 | 26.43 | 26.63 | 26.40 | 26.57 | 00:00:00 | | 2006-08-09 | 3,639,200 | 26.65 | 26.80 | 26.52 | 26.72 | 00:00:00 | | 2006-08-10 | 4,385,600 | 26.56 | 26.69 | 26.50 | 26.65 | 00:00:00 | | 2006-08-11 | 8,926,000 | 26.70 | 26.70 | 26.47 | 26.55 | 00:00:00 | | 2006-08-14 | 2,581,700 | 26.55 | 26.70 | 26.53 | 26.69 | 00:00:00 | | 2006-08-15 | 3,333,300 | 26.53 | 26.89 | 26.53 | 26.80 | 00:00:00 | | 2006-08-16 | 6,378,500 | 26.90 | 26.99 | 26.87 | 26.93 | 00:00:00 | | 2006-08-17 | 4,432,100 | 26.87 | 26.95 | 26.85 | 26.92 | 00:00:00 | | 2006-08-18 | 3,816,100 | 26.96 | 27.05 | 26.67 | 26.76 | 00:00:00 | | 2006-08-21 | 3,230,600 | 26.69 | 27.01 | 26.67 | 27.00 | 00:00:00 | | 2006-08-22 | 4,015,100 | 27.04 | 27.13 | 26.92 | 27.13 | 00:00:00 | | 2006-08-23 | 3,803,800 | 27.13 | 27.13 | 26.89 | 26.89 | 00:00:00 | | 2006-08-24 | 2,787,900 | 27.00 | 27.07 | 26.85 | 27.00 | 00:00:00 | | 2006-08-25 | 7,202,000 | 26.93 | 27.03 | 26.83 | 26.92 | 00:00:00 | | 2006-08-28 | 8,209,800 | 27.03 | 27.03 | 26.86 | 27.00 | 00:00:00 | | 2006-08-29 | 4,246,100 | 26.96 | 27.08 | 26.96 | 27.08 | 00:00:00 | | 2006-08-30 | 4,690,500 | 27.08 | 27.21 | 26.95 | 27.08 | 00:00:00 | | 2006-08-31 | 4,872,000 | 27.11 | 27.21 | 27.11 | 27.16 | 00:00:00 | | 2006-09-01 | 5,281,400 | 27.16 | 27.43 | 27.16 | 27.31 | 00:00:00 | | 2006-09-04 | 6,027,900 | 27.42 | 27.68 | 27.35 | 27.60 | 00:00:00 | | 2006-09-05 | 8,888,300 | 27.59 | 27.68 | 27.40 | 27.66 | 00:00:00 | | 2006-09-06 | 4,750,900 | 27.64 | 27.92 | 27.52 | 27.71 | 00:00:00 | | 2006-09-07 | 4,508,200 | 27.66 | 27.96 | 27.65 | 27.82 | 00:00:00 | | 2006-09-08 | 7,076,000 | 27.99 | 28.48 | 27.90 | 28.35 | 00:00:00 | | 2006-09-11 | 3,430,800 | 28.17 | 28.39 | 28.05 | 28.39 | 00:00:00 | | 2006-09-12 | 6,614,900 | 28.34 | 28.66 | 28.31 | 28.49 | 00:00:00 | | 2006-09-13 | 6,583,300 | 28.50 | 28.55 | 28.26 | 28.52 | 00:00:00 | | 2006-09-14 | 7,392,800 | 28.50 | 28.60 | 28.41 | 28.59 | 00:00:00 | | 2006-09-15 | 12,916,700 | 28.60 | 28.88 | 28.52 | 28.70 | 00:00:00 | | 2006-09-18 | 10,243,300 | 28.59 | 28.78 | 28.53 | 28.59 | 00:00:00 | | 2006-09-19 | 5,293,400 | 28.61 | 28.69 | 28.31 | 28.32 | 00:00:00 | | 2006-09-20 | 9,357,800 | 28.48 | 29.15 | 28.42 | 29.07 | 00:00:00 | | 2006-09-21 | 7,127,200 | 29.12 | 29.39 | 29.02 | 29.39 | 00:00:00 | | 2006-09-22 | 7,416,600 | 29.25 | 29.60 | 29.20 | 29.32 | 00:00:00 | | 2006-09-25 | 3,640,900 | 29.35 | 29.45 | 29.15 | 29.40 | 00:00:00 | | 2006-09-26 | 211,188,400 | 31.71 | 33.10 | 31.65 | 32.50 | 00:00:00 | | 2006-09-27 | 35,571,700 | 35.01 | 35.25 | 34.55 | 35.00 | 00:00:00 | | 2006-09-28 | 20,224,300 | 34.85 | 34.94 | 34.10 | 34.10 | 00:00:00 | | 2006-09-29 | 14,805,200 | 34.16 | 34.35 | 33.33 | 33.55 | 00:00:00 | | 2006-10-02 | 9,299,600 | 33.40 | 33.60 | 32.96 | 33.15 | 00:00:00 | | 2006-10-03 | 13,067,900 | 33.31 | 33.98 | 33.31 | 33.80 | 00:00:00 | | 2006-10-04 | 14,670,100 | 33.88 | 34.15 | 33.75 | 33.95 | 00:00:00 | | 2006-10-05 | 13,807,100 | 33.90 | 34.02 | 33.76 | 33.90 | 00:00:00 | | 2006-10-06 | 5,943,700 | 33.90 | 34.00 | 33.70 | 33.90 | 00:00:00 | | 2006-10-09 | 6,748,300 | 33.75 | 34.03 | 33.75 | 33.90 | 00:00:00 | | 2006-10-10 | 7,571,600 | 33.92 | 34.02 | 33.90 | 33.94 | 00:00:00 | | 2006-10-11 | 5,729,100 | 33.92 | 34.03 | 33.88 | 33.95 | 00:00:00 | | 2006-10-12 | 4,514,400 | 33.95 | 34.13 | 33.95 | 34.13 | 00:00:00 | | 2006-10-13 | 7,008,900 | 34.11 | 34.24 | 34.02 | 34.06 | 00:00:00 | | 2006-10-16 | 13,596,800 | 34.01 | 34.10 | 33.96 | 34.06 | 00:00:00 | | 2006-10-17 | 7,507,800 | 34.00 | 34.09 | 33.97 | 34.00 | 00:00:00 | | 2006-10-18 | 8,775,800 | 34.05 | 34.30 | 34.05 | 34.30 | 00:00:00 | | 2006-10-19 | 5,780,200 | 34.18 | 34.40 | 34.09 | 34.34 | 00:00:00 | | 2006-10-20 | 17,030,100 | 34.23 | 34.40 | 34.01 | 34.27 | 00:00:00 | | 2006-10-23 | 4,653,400 | 34.10 | 34.20 | 34.00 | 34.15 | 00:00:00 | | 2006-10-24 | 3,928,000 | 34.05 | 34.17 | 33.97 | 34.17 | 00:00:00 | | 2006-10-25 | 4,636,600 | 34.17 | 34.21 | 34.02 | 34.02 | 00:00:00 | | 2006-10-26 | 5,989,100 | 34.12 | 34.45 | 34.12 | 34.36 | 00:00:00 | | 2006-10-27 | 4,056,200 | 34.40 | 34.50 | 34.16 | 34.50 | 00:00:00 | | 2006-10-30 | 6,758,000 | 34.50 | 34.70 | 34.30 | 34.60 | 00:00:00 | | 2006-10-31 | 6,117,500 | 34.56 | 34.79 | 34.51 | 34.74 | 00:00:00 | | 2006-11-01 | 4,658,300 | 34.80 | 34.95 | 34.62 | 34.65 | 00:00:00 | | 2006-11-02 | 10,931,200 | 34.75 | 35.00 | 34.54 | 34.80 | 00:00:00 | | 2006-11-03 | 12,747,500 | 34.90 | 35.79 | 34.85 | 35.33 | 00:00:00 | | 2006-11-06 | 6,451,800 | 35.50 | 36.06 | 35.45 | 35.75 | 00:00:00 | | 2006-11-07 | 7,750,400 | 35.75 | 35.80 | 35.36 | 35.50 | 00:00:00 | | 2006-11-08 | 6,676,100 | 35.41 | 35.79 | 35.13 | 35.69 | 00:00:00 | | 2006-11-09 | 3,493,600 | 35.80 | 35.80 | 35.46 | 35.56 | 00:00:00 | | 2006-11-10 | 109,850,600 | 35.56 | 35.75 | 35.50 | 35.55 | 00:00:00 | | 2006-11-13 | 6,630,400 | 35.57 | 35.80 | 35.57 | 35.75 | 00:00:00 | | 2006-11-14 | 3,777,000 | 35.65 | 35.94 | 35.64 | 35.94 | 00:00:00 | | 2006-11-15 | 4,273,500 | 35.99 | 36.06 | 35.93 | 36.04 | 00:00:00 | | 2006-11-16 | 3,546,300 | 36.02 | 36.44 | 36.02 | 36.25 | 00:00:00 | | 2006-11-17 | 6,386,300 | 36.17 | 36.44 | 35.95 | 36.00 | 00:00:00 | | 2006-11-20 | 4,495,300 | 35.80 | 36.08 | 35.55 | 35.98 | 00:00:00 | | 2006-11-21 | 4,063,800 | 35.75 | 35.98 | 35.45 | 35.46 | 00:00:00 | | 2006-11-22 | 9,606,700 | 35.50 | 35.85 | 35.50 | 35.76 | 00:00:00 | | 2006-11-23 | 8,057,900 | 35.66 | 35.87 | 35.63 | 35.76 | 00:00:00 | | 2006-11-24 | 5,561,900 | 35.59 | 35.84 | 35.51 | 35.67 | 00:00:00 | | 2006-11-27 | 6,051,400 | 35.52 | 35.86 | 35.14 | 35.14 | 00:00:00 | | 2006-11-28 | 7,810,800 | 35.35 | 35.64 | 35.16 | 35.35 | 00:00:00 | | 2006-11-29 | 5,045,100 | 35.59 | 35.68 | 35.21 | 35.53 | 00:00:00 | | 2006-11-30 | 10,809,300 | 35.42 | 35.43 | 35.08 | 35.08 | 00:00:00 | | 2006-12-01 | 6,909,400 | 35.31 | 35.40 | 34.90 | 35.00 | 00:00:00 | | 2006-12-04 | 14,528,500 | 35.16 | 35.35 | 35.02 | 35.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
