|
 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 | | 2007-05-21 | 2,438,800 | 40.17 | 40.18 | 40.06 | 40.10 | 00:00:00 | | 2007-05-22 | 1,573,100 | 40.10 | 40.12 | 40.05 | 40.06 | 00:00:00 | | 2007-05-23 | 2,247,100 | 40.06 | 40.17 | 40.05 | 40.17 | 00:00:00 | | 2007-05-24 | 6,607,100 | 40.07 | 40.14 | 40.02 | 40.02 | 00:00:00 | | 2007-05-25 | 3,412,900 | 40.03 | 40.17 | 39.97 | 40.05 | 00:00:00 | | 2007-05-28 | 304,900 | 40.04 | 40.10 | 40.04 | 40.04 | 00:00:00 | | 2007-05-29 | 3,213,100 | 40.05 | 40.08 | 40.02 | 40.04 | 00:00:00 | | 2007-05-30 | 5,769,800 | 40.02 | 40.14 | 40.00 | 40.03 | 00:00:00 | | 2007-05-31 | 6,615,800 | 40.09 | 40.14 | 40.01 | 40.01 | 00:00:00 | | 2007-06-01 | 0 | 40.01 | 40.01 | 40.01 | 40.01 | 00:00:00 | | 2007-06-04 | 2,577,400 | 40.04 | 40.07 | 40.02 | 40.05 | 00:00:00 | | 2007-06-05 | 2,912,100 | 40.04 | 40.09 | 40.02 | 40.02 | 00:00:00 | | 2007-06-06 | 5,408,500 | 40.03 | 40.05 | 39.91 | 39.91 | 00:00:00 | | 2007-06-07 | 114,567,300 | 40.02 | 40.07 | 39.89 | 39.89 | 00:00:00 | | 2007-06-08 | 5,210,000 | 39.86 | 40.03 | 39.85 | 39.92 | 00:00:00 | | 2007-06-11 | 8,011,500 | 39.95 | 40.01 | 39.90 | 40.01 | 00:00:00 | | 2007-06-12 | 16,275,500 | 39.96 | 40.03 | 39.95 | 39.95 | 00:00:00 | | 2007-06-13 | 7,607,300 | 39.94 | 40.07 | 39.93 | 40.01 | 00:00:00 | | 2007-06-14 | 6,906,100 | 40.00 | 40.12 | 39.98 | 40.11 | 00:00:00 | | 2007-06-15 | 18,844,800 | 40.06 | 40.13 | 39.95 | 39.97 | 00:00:00 | | 2007-06-18 | 10,700,900 | 39.97 | 40.10 | 39.96 | 39.99 | 00:00:00 | | 2007-06-19 | 47,097,400 | 40.08 | 40.17 | 40.02 | 40.12 | 00:00:00 | | 2007-06-20 | 42,158,500 | 40.10 | 40.19 | 40.06 | 40.14 | 00:00:00 | | 2007-06-21 | 12,854,000 | 40.10 | 40.13 | 40.01 | 40.05 | 00:00:00 | | 2007-06-22 | 8,870,700 | 40.05 | 40.10 | 40.05 | 40.05 | 00:00:00 | | 2007-06-25 | 9,256,600 | 40.01 | 40.16 | 40.01 | 40.09 | 00:00:00 | | 2007-06-26 | 21,288,600 | 40.04 | 40.16 | 40.03 | 40.03 | 00:00:00 | | 2007-06-27 | 9,915,400 | 40.04 | 40.14 | 40.01 | 40.05 | 00:00:00 | | 2007-06-28 | 17,981,400 | 40.11 | 40.17 | 40.07 | 40.17 | 00:00:00 | | 2007-06-29 | 15,750,700 | 40.18 | 40.24 | 40.08 | 40.21 | 00:00:00 | | 2007-07-02 | 6,276,700 | 39.21 | 39.29 | 39.09 | 39.20 | 00:00:00 | | 2007-07-03 | 17,585,500 | 39.29 | 39.35 | 39.17 | 39.20 | 00:00:00 | | 2007-07-04 | 7,371,500 | 39.25 | 39.31 | 39.20 | 39.31 | 00:00:00 | | 2007-07-05 | 3,219,600 | 39.33 | 39.35 | 39.23 | 39.27 | 00:00:00 | | 2007-07-06 | 4,840,700 | 39.36 | 39.36 | 39.27 | 39.30 | 00:00:00 | | 2007-07-09 | 1,778,000 | 39.38 | 39.38 | 39.25 | 39.25 | 00:00:00 | | 2007-07-10 | 8,658,100 | 39.31 | 39.31 | 39.18 | 39.25 | 00:00:00 | | 2007-07-11 | 5,291,600 | 39.25 | 39.32 | 39.20 | 39.23 | 00:00:00 | | 2007-07-12 | 5,943,700 | 39.29 | 39.36 | 39.22 | 39.36 | 00:00:00 | | 2007-07-13 | 6,398,800 | 39.42 | 39.42 | 39.29 | 39.30 | 00:00:00 | | 2007-07-16 | 2,325,600 | 39.31 | 39.38 | 39.30 | 39.38 | 00:00:00 | | 2007-07-17 | 2,264,400 | 39.39 | 39.44 | 39.33 | 39.43 | 00:00:00 | | 2007-07-18 | 2,181,700 | 39.38 | 39.47 | 39.34 | 39.34 | 00:00:00 | | 2007-07-19 | 38,826,500 | 39.44 | 39.46 | 39.30 | 39.33 | 00:00:00 | | 2007-07-20 | 34,680,000 | 39.30 | 39.42 | 39.30 | 39.30 | 00:00:00 | | 2007-07-23 | 3,830,500 | 39.31 | 39.47 | 39.30 | 39.47 | 00:00:00 | | 2007-07-24 | 3,480,700 | 39.40 | 39.47 | 39.37 | 39.40 | 00:00:00 | | 2007-07-25 | 34,642,400 | 39.40 | 39.64 | 39.40 | 39.52 | 00:00:00 | | 2007-07-26 | 5,443,800 | 39.61 | 39.67 | 39.38 | 39.38 | 00:00:00 | | 2007-07-27 | 7,094,400 | 39.38 | 39.60 | 39.34 | 39.45 | 00:00:00 | | 2007-07-30 | 4,300,000 | 39.47 | 39.59 | 39.46 | 39.46 | 00:00:00 | | 2007-07-31 | 6,306,800 | 39.48 | 39.52 | 39.43 | 39.51 | 00:00:00 | | 2007-08-01 | 11,473,500 | 39.49 | 39.55 | 39.41 | 39.45 | 00:00:00 | | 2007-08-02 | 3,713,400 | 39.47 | 39.59 | 39.45 | 39.51 | 00:00:00 | | 2007-08-03 | 3,920,700 | 39.51 | 39.74 | 39.51 | 39.54 | 00:00:00 | | 2007-08-06 | 9,651,300 | 39.51 | 39.70 | 39.51 | 39.63 | 00:00:00 | | 2007-08-07 | 2,663,800 | 39.71 | 39.75 | 39.65 | 39.68 | 00:00:00 | | 2007-08-08 | 6,030,700 | 39.76 | 39.78 | 39.71 | 39.77 | 00:00:00 | | 2007-08-09 | 9,423,600 | 39.75 | 39.78 | 39.61 | 39.61 | 00:00:00 | | 2007-08-10 | 7,544,700 | 39.60 | 39.62 | 39.38 | 39.39 | 00:00:00 | | 2007-08-13 | 9,155,900 | 39.49 | 39.75 | 39.49 | 39.74 | 00:00:00 | | 2007-08-14 | 4,800,500 | 39.68 | 39.73 | 39.63 | 39.70 | 00:00:00 | | 2007-08-15 | 5,832,600 | 39.57 | 39.72 | 39.57 | 39.65 | 00:00:00 | | 2007-08-16 | 6,662,700 | 39.58 | 39.71 | 39.45 | 39.45 | 00:00:00 | | 2007-08-17 | 8,666,200 | 39.49 | 39.70 | 39.41 | 39.54 | 00:00:00 | | 2007-08-20 | 2,341,400 | 39.58 | 39.72 | 39.57 | 39.69 | 00:00:00 | | 2007-08-21 | 2,767,000 | 39.68 | 39.72 | 39.63 | 39.70 | 00:00:00 | | 2007-08-22 | 8,202,500 | 39.74 | 39.75 | 39.68 | 39.74 | 00:00:00 | | 2007-08-23 | 2,646,500 | 39.78 | 39.78 | 39.70 | 39.73 | 00:00:00 | | 2007-08-24 | 2,364,900 | 39.72 | 39.84 | 39.71 | 39.83 | 00:00:00 | | 2007-08-27 | 1,057,900 | 39.86 | 39.90 | 39.78 | 39.78 | 00:00:00 | | 2007-08-28 | 3,000,600 | 39.80 | 39.84 | 39.78 | 39.78 | 00:00:00 | | 2007-08-29 | 4,061,600 | 39.78 | 39.84 | 39.76 | 39.83 | 00:00:00 | | 2007-08-30 | 2,565,600 | 39.85 | 39.88 | 39.79 | 39.88 | 00:00:00 | | 2007-08-31 | 3,053,600 | 39.89 | 39.89 | 39.82 | 39.89 | 00:00:00 | | 2007-09-03 | 1,152,500 | 39.91 | 39.92 | 39.83 | 39.87 | 00:00:00 | | 2007-09-04 | 4,704,200 | 39.86 | 39.90 | 39.85 | 39.87 | 00:00:00 | | 2007-09-05 | 4,023,500 | 39.87 | 39.90 | 39.85 | 39.88 | 00:00:00 | | 2007-09-06 | 13,868,100 | 39.90 | 39.94 | 39.86 | 39.89 | 00:00:00 | | 2007-09-07 | 3,764,900 | 39.88 | 39.93 | 39.87 | 39.87 | 00:00:00 | | 2007-09-10 | 18,797,300 | 39.90 | 39.97 | 39.88 | 39.91 | 00:00:00 | | 2007-09-11 | 4,260,300 | 39.95 | 40.00 | 39.93 | 39.97 | 00:00:00 | | 2007-09-12 | 3,002,400 | 39.99 | 40.01 | 39.97 | 40.01 | 00:00:00 | | 2007-09-13 | 5,014,300 | 39.99 | 40.03 | 39.99 | 40.00 | 00:00:00 | | 2007-09-14 | 3,764,800 | 40.01 | 40.03 | 40.00 | 40.00 | 00:00:00 | | 2007-09-17 | 5,226,500 | 40.01 | 40.02 | 39.98 | 40.01 | 00:00:00 | | 2007-09-18 | 6,089,900 | 40.01 | 40.01 | 39.96 | 39.99 | 00:00:00 | | 2007-09-19 | 8,598,700 | 40.03 | 40.03 | 39.99 | 40.01 | 00:00:00 | | 2007-09-20 | 2,918,900 | 40.00 | 40.08 | 40.00 | 40.02 | 00:00:00 | | 2007-09-21 | 5,948,900 | 40.00 | 40.03 | 39.91 | 39.93 | 00:00:00 | | 2007-09-24 | 7,006,800 | 39.90 | 40.00 | 39.90 | 39.97 | 00:00:00 | | 2007-09-25 | 4,238,500 | 39.97 | 40.04 | 39.96 | 40.04 | 00:00:00 | | 2007-09-26 | 6,399,600 | 40.06 | 40.10 | 40.03 | 40.05 | 00:00:00 | | 2007-09-27 | 3,222,400 | 40.05 | 40.09 | 40.00 | 40.05 | 00:00:00 | | 2007-09-28 | 9,273,900 | 40.05 | 40.09 | 40.00 | 40.09 | 00:00:00 | | 2007-10-01 | 20,068,300 | 40.03 | 40.09 | 39.88 | 39.99 | 00:00:00 | | 2007-10-02 | 3,373,900 | 39.99 | 40.00 | 38.48 | 38.48 | 00:00:00 | | 2007-10-03 | 2,958,400 | 37.50 | 38.06 | 36.80 | 37.78 | 00:00:00 | | 2007-10-04 | 1,652,900 | 37.50 | 38.90 | 37.50 | 38.77 | 00:00:00 | | 2007-10-05 | 2,114,300 | 38.75 | 39.81 | 38.00 | 39.81 | 00:00:00 | | 2007-10-08 | 2,700,400 | 38.80 | 38.85 | 38.15 | 38.30 | 00:00:00 | | 2007-10-09 | 15,634,100 | 37.92 | 38.10 | 37.00 | 37.25 | 00:00:00 | | 2007-10-10 | 5,309,900 | 37.26 | 37.74 | 36.95 | 37.40 | 00:00:00 | | 2007-10-11 | 2,662,100 | 37.50 | 37.66 | 37.11 | 37.38 | 00:00:00 | | 2007-10-12 | 1,587,600 | 37.11 | 37.62 | 37.11 | 37.57 | 00:00:00 | | 2007-10-15 | 2,780,200 | 37.45 | 37.94 | 37.15 | 37.53 | 00:00:00 | | 2007-10-16 | 1,109,300 | 37.35 | 37.65 | 37.28 | 37.30 | 00:00:00 | | 2007-10-17 | 1,274,500 | 37.30 | 37.44 | 37.21 | 37.29 | 00:00:00 | | 2007-10-18 | 1,183,300 | 37.29 | 37.77 | 37.27 | 37.51 | 00:00:00 | | 2007-10-19 | 585,100 | 37.35 | 37.66 | 37.15 | 37.26 | 00:00:00 | | 2007-10-22 | 2,878,100 | 37.25 | 37.39 | 37.01 | 37.01 | 00:00:00 | | 2007-10-23 | 1,282,400 | 37.08 | 37.22 | 36.26 | 36.36 | 00:00:00 | | 2007-10-24 | 2,354,000 | 36.51 | 36.67 | 35.07 | 35.62 | 00:00:00 | | 2007-10-25 | 2,659,000 | 35.99 | 36.08 | 34.57 | 35.71 | 00:00:00 | | 2007-10-26 | 1,168,200 | 35.88 | 36.49 | 35.25 | 36.37 | 00:00:00 | | 2007-10-29 | 819,300 | 36.42 | 36.64 | 36.03 | 36.22 | 00:00:00 | | 2007-10-30 | 1,085,100 | 36.19 | 36.30 | 35.38 | 35.49 | 00:00:00 | | 2007-10-31 | 1,323,200 | 35.35 | 36.25 | 35.35 | 35.96 | 00:00:00 | | 2007-11-01 | 591,700 | 35.96 | 36.48 | 35.51 | 35.79 | 00:00:00 | | 2007-11-02 | 1,107,500 | 35.49 | 36.36 | 35.37 | 36.06 | 00:00:00 | | 2007-11-05 | 601,100 | 35.91 | 36.40 | 35.90 | 36.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
