|
 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 | | 2006-12-04 | 14,528,500 | 35.16 | 35.35 | 35.02 | 35.15 | 00:00:00 | | 2006-12-05 | 12,012,900 | 35.14 | 36.00 | 35.14 | 35.95 | 00:00:00 | | 2006-12-06 | 4,014,000 | 35.97 | 35.99 | 35.71 | 35.83 | 00:00:00 | | 2006-12-07 | 17,062,700 | 35.61 | 35.83 | 35.52 | 35.65 | 00:00:00 | | 2006-12-08 | 16,047,300 | 35.50 | 35.73 | 35.19 | 35.48 | 00:00:00 | | 2006-12-11 | 10,019,500 | 35.39 | 35.86 | 35.39 | 35.79 | 00:00:00 | | 2006-12-12 | 5,220,600 | 35.79 | 35.84 | 35.55 | 35.76 | 00:00:00 | | 2006-12-13 | 30,013,400 | 35.80 | 35.88 | 35.66 | 35.87 | 00:00:00 | | 2006-12-14 | 16,956,100 | 35.89 | 35.90 | 35.51 | 35.55 | 00:00:00 | | 2006-12-15 | 33,203,500 | 35.60 | 35.66 | 35.37 | 35.37 | 00:00:00 | | 2006-12-18 | 15,314,900 | 35.32 | 35.40 | 35.11 | 35.11 | 00:00:00 | | 2006-12-19 | 23,012,700 | 35.10 | 35.40 | 35.03 | 35.15 | 00:00:00 | | 2006-12-20 | 14,197,700 | 35.30 | 35.43 | 35.16 | 35.16 | 00:00:00 | | 2006-12-21 | 15,535,000 | 35.12 | 35.67 | 35.12 | 35.43 | 00:00:00 | | 2006-12-22 | 8,795,800 | 35.50 | 35.57 | 35.25 | 35.30 | 00:00:00 | | 2006-12-25 | 0 | 35.30 | 35.30 | 35.30 | 35.30 | 00:00:00 | | 2006-12-26 | 0 | 35.30 | 35.30 | 35.30 | 35.30 | 00:00:00 | | 2006-12-27 | 13,917,400 | 35.25 | 35.72 | 35.25 | 35.72 | 00:00:00 | | 2006-12-28 | 13,243,500 | 35.50 | 35.68 | 35.40 | 35.55 | 00:00:00 | | 2006-12-29 | 17,563,700 | 35.55 | 35.85 | 35.48 | 35.83 | 00:00:00 | | 2007-01-01 | 0 | 35.83 | 35.83 | 35.83 | 35.83 | 00:00:00 | | 2007-01-02 | 5,067,500 | 35.33 | 35.78 | 35.33 | 35.57 | 00:00:00 | | 2007-01-03 | 10,536,700 | 35.56 | 35.59 | 35.25 | 35.40 | 00:00:00 | | 2007-01-04 | 5,582,800 | 35.30 | 35.55 | 35.23 | 35.55 | 00:00:00 | | 2007-01-05 | 12,712,000 | 35.40 | 35.50 | 35.25 | 35.30 | 00:00:00 | | 2007-01-08 | 29,135,800 | 35.25 | 35.42 | 35.21 | 35.21 | 00:00:00 | | 2007-01-09 | 18,576,500 | 35.45 | 35.47 | 35.17 | 35.44 | 00:00:00 | | 2007-01-10 | 17,830,200 | 35.47 | 36.59 | 35.31 | 36.48 | 00:00:00 | | 2007-01-11 | 7,078,100 | 36.40 | 37.23 | 36.35 | 37.13 | 00:00:00 | | 2007-01-12 | 4,260,900 | 36.97 | 37.08 | 36.60 | 36.79 | 00:00:00 | | 2007-01-15 | 21,500,900 | 36.79 | 36.89 | 36.75 | 36.75 | 00:00:00 | | 2007-01-16 | 10,391,200 | 36.75 | 38.16 | 36.51 | 37.35 | 00:00:00 | | 2007-01-17 | 7,987,400 | 37.40 | 37.78 | 37.40 | 37.55 | 00:00:00 | | 2007-01-18 | 12,970,300 | 37.75 | 37.94 | 37.49 | 37.90 | 00:00:00 | | 2007-01-19 | 38,210,300 | 37.75 | 37.87 | 37.35 | 37.87 | 00:00:00 | | 2007-01-22 | 6,364,900 | 37.80 | 38.06 | 37.72 | 37.99 | 00:00:00 | | 2007-01-23 | 16,658,500 | 38.00 | 38.45 | 37.95 | 38.38 | 00:00:00 | | 2007-01-24 | 17,720,500 | 38.50 | 38.75 | 38.44 | 38.58 | 00:00:00 | | 2007-01-25 | 13,966,900 | 38.87 | 39.65 | 38.87 | 39.00 | 00:00:00 | | 2007-01-26 | 8,865,300 | 39.25 | 39.30 | 38.52 | 38.69 | 00:00:00 | | 2007-01-29 | 10,997,500 | 38.55 | 39.00 | 38.38 | 39.00 | 00:00:00 | | 2007-01-30 | 18,695,900 | 39.05 | 39.05 | 38.54 | 38.74 | 00:00:00 | | 2007-01-31 | 9,000,900 | 38.60 | 38.76 | 38.43 | 38.57 | 00:00:00 | | 2007-02-01 | 12,929,400 | 38.75 | 38.75 | 38.17 | 38.41 | 00:00:00 | | 2007-02-02 | 16,401,100 | 38.01 | 39.07 | 37.85 | 39.04 | 00:00:00 | | 2007-02-05 | 35,871,600 | 38.10 | 38.22 | 37.87 | 38.10 | 00:00:00 | | 2007-02-06 | 19,979,400 | 38.04 | 38.05 | 37.85 | 37.85 | 00:00:00 | | 2007-02-07 | 17,000,700 | 38.10 | 38.24 | 37.96 | 37.99 | 00:00:00 | | 2007-02-08 | 10,426,800 | 38.05 | 38.14 | 37.95 | 38.01 | 00:00:00 | | 2007-02-09 | 22,074,800 | 38.10 | 38.14 | 38.01 | 38.01 | 00:00:00 | | 2007-02-12 | 6,361,000 | 37.96 | 38.09 | 37.96 | 38.03 | 00:00:00 | | 2007-02-13 | 6,791,400 | 38.09 | 38.15 | 38.04 | 38.12 | 00:00:00 | | 2007-02-14 | 7,563,500 | 38.13 | 38.25 | 38.12 | 38.15 | 00:00:00 | | 2007-02-15 | 5,784,400 | 38.11 | 38.17 | 38.10 | 38.12 | 00:00:00 | | 2007-02-16 | 17,864,300 | 38.19 | 38.23 | 38.10 | 38.15 | 00:00:00 | | 2007-02-19 | 3,127,100 | 38.15 | 38.24 | 38.13 | 38.22 | 00:00:00 | | 2007-02-20 | 11,105,100 | 38.20 | 38.22 | 38.18 | 38.18 | 00:00:00 | | 2007-02-21 | 7,194,500 | 38.25 | 38.25 | 38.15 | 38.17 | 00:00:00 | | 2007-02-22 | 6,216,000 | 38.19 | 38.29 | 38.19 | 38.25 | 00:00:00 | | 2007-02-23 | 9,580,500 | 38.25 | 38.33 | 38.24 | 38.32 | 00:00:00 | | 2007-02-26 | 6,292,400 | 38.30 | 38.49 | 38.30 | 38.46 | 00:00:00 | | 2007-02-27 | 30,168,200 | 38.40 | 38.49 | 38.12 | 38.12 | 00:00:00 | | 2007-02-28 | 136,000,000 | 38.00 | 38.53 | 37.91 | 38.45 | 00:00:00 | | 2007-03-01 | 117,181,800 | 38.74 | 38.93 | 38.19 | 38.78 | 00:00:00 | | 2007-03-02 | 93,996,700 | 38.90 | 39.25 | 38.40 | 38.50 | 00:00:00 | | 2007-03-05 | 38,831,600 | 38.40 | 38.49 | 37.61 | 37.85 | 00:00:00 | | 2007-03-06 | 25,603,300 | 37.98 | 38.09 | 37.58 | 37.67 | 00:00:00 | | 2007-03-07 | 35,670,000 | 38.18 | 38.70 | 38.15 | 38.51 | 00:00:00 | | 2007-03-08 | 22,428,600 | 38.53 | 38.68 | 38.50 | 38.62 | 00:00:00 | | 2007-03-09 | 8,070,400 | 38.57 | 38.75 | 38.57 | 38.70 | 00:00:00 | | 2007-03-12 | 46,667,900 | 38.61 | 38.94 | 38.61 | 38.85 | 00:00:00 | | 2007-03-13 | 14,940,700 | 38.51 | 38.84 | 38.51 | 38.65 | 00:00:00 | | 2007-03-14 | 14,265,800 | 38.52 | 38.80 | 38.46 | 38.55 | 00:00:00 | | 2007-03-15 | 6,001,200 | 38.60 | 38.76 | 38.53 | 38.76 | 00:00:00 | | 2007-03-16 | 30,487,300 | 38.60 | 38.75 | 38.31 | 38.31 | 00:00:00 | | 2007-03-19 | 11,383,600 | 38.65 | 38.70 | 38.54 | 38.57 | 00:00:00 | | 2007-03-20 | 5,850,000 | 38.61 | 38.68 | 38.43 | 38.65 | 00:00:00 | | 2007-03-21 | 5,347,700 | 38.58 | 38.68 | 38.55 | 38.65 | 00:00:00 | | 2007-03-22 | 9,100,700 | 38.69 | 38.71 | 38.51 | 38.65 | 00:00:00 | | 2007-03-23 | 3,900 | 38.65 | 38.65 | 38.65 | 38.65 | 00:00:00 | | 2007-03-26 | 26,512,000 | 41.00 | 41.00 | 40.03 | 40.06 | 00:00:00 | | 2007-03-27 | 16,977,800 | 40.07 | 40.27 | 40.06 | 40.24 | 00:00:00 | | 2007-03-28 | 12,680,700 | 40.07 | 40.14 | 39.96 | 40.13 | 00:00:00 | | 2007-03-29 | 18,830,400 | 40.02 | 40.55 | 40.02 | 40.55 | 00:00:00 | | 2007-03-30 | 22,285,800 | 40.36 | 40.55 | 40.15 | 40.48 | 00:00:00 | | 2007-04-02 | 23,793,700 | 40.26 | 40.48 | 40.15 | 40.44 | 00:00:00 | | 2007-04-03 | 37,509,300 | 40.36 | 40.43 | 40.00 | 40.00 | 00:00:00 | | 2007-04-04 | 8,516,800 | 40.20 | 40.24 | 40.05 | 40.19 | 00:00:00 | | 2007-04-05 | 4,999,500 | 40.16 | 40.21 | 40.11 | 40.16 | 00:00:00 | | 2007-04-06 | 0 | 40.16 | 40.16 | 40.16 | 40.16 | 00:00:00 | | 2007-04-09 | 0 | 40.16 | 40.16 | 40.16 | 40.16 | 00:00:00 | | 2007-04-10 | 6,358,000 | 40.01 | 40.30 | 40.01 | 40.25 | 00:00:00 | | 2007-04-11 | 7,253,200 | 40.27 | 40.50 | 40.25 | 40.50 | 00:00:00 | | 2007-04-12 | 6,185,100 | 40.41 | 40.49 | 40.30 | 40.45 | 00:00:00 | | 2007-04-13 | 5,016,000 | 40.35 | 40.58 | 40.35 | 40.58 | 00:00:00 | | 2007-04-16 | 11,107,400 | 40.50 | 40.64 | 40.44 | 40.64 | 00:00:00 | | 2007-04-17 | 6,071,900 | 40.54 | 40.66 | 40.43 | 40.49 | 00:00:00 | | 2007-04-18 | 7,051,700 | 40.40 | 40.42 | 40.11 | 40.21 | 00:00:00 | | 2007-04-19 | 4,504,800 | 40.15 | 40.33 | 40.00 | 40.33 | 00:00:00 | | 2007-04-20 | 4,310,100 | 40.27 | 40.36 | 40.20 | 40.35 | 00:00:00 | | 2007-04-23 | 3,443,000 | 40.27 | 40.35 | 40.18 | 40.22 | 00:00:00 | | 2007-04-24 | 7,748,900 | 40.19 | 40.25 | 40.10 | 40.15 | 00:00:00 | | 2007-04-25 | 3,866,400 | 40.14 | 40.23 | 40.02 | 40.23 | 00:00:00 | | 2007-04-26 | 5,228,800 | 40.25 | 40.25 | 40.10 | 40.17 | 00:00:00 | | 2007-04-27 | 4,175,300 | 40.19 | 40.30 | 40.08 | 40.30 | 00:00:00 | | 2007-04-30 | 3,261,600 | 40.33 | 40.33 | 40.16 | 40.18 | 00:00:00 | | 2007-05-01 | 0 | 40.18 | 40.18 | 40.18 | 40.18 | 00:00:00 | | 2007-05-02 | 2,910,100 | 40.17 | 40.35 | 40.17 | 40.32 | 00:00:00 | | 2007-05-03 | 5,094,800 | 40.37 | 40.37 | 40.20 | 40.33 | 00:00:00 | | 2007-05-04 | 33,663,400 | 40.24 | 40.34 | 40.24 | 40.34 | 00:00:00 | | 2007-05-07 | 2,086,800 | 40.27 | 40.31 | 40.19 | 40.26 | 00:00:00 | | 2007-05-08 | 11,789,400 | 40.21 | 40.30 | 40.17 | 40.27 | 00:00:00 | | 2007-05-09 | 1,885,400 | 40.22 | 40.26 | 40.12 | 40.12 | 00:00:00 | | 2007-05-10 | 3,300,400 | 40.13 | 40.18 | 40.02 | 40.02 | 00:00:00 | | 2007-05-11 | 9,629,700 | 40.03 | 40.20 | 39.95 | 40.20 | 00:00:00 | | 2007-05-14 | 1,852,900 | 40.10 | 40.16 | 40.03 | 40.04 | 00:00:00 | | 2007-05-15 | 2,761,100 | 40.02 | 40.10 | 39.98 | 40.10 | 00:00:00 | | 2007-05-16 | 2,492,900 | 40.01 | 40.13 | 40.00 | 40.13 | 00:00:00 | | 2007-05-17 | 5,755,600 | 40.03 | 40.12 | 40.03 | 40.12 | 00:00:00 | | 2007-05-18 | 3,087,800 | 40.12 | 40.19 | 40.02 | 40.19 | 00:00:00 | | 2007-05-21 | 2,438,800 | 40.17 | 40.18 | 40.06 | 40.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
