|
 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 | | 2007-11-05 | 601,100 | 35.91 | 36.40 | 35.90 | 36.15 | 00:00:00 | | 2007-11-06 | 713,500 | 36.26 | 36.56 | 36.17 | 36.23 | 00:00:00 | | 2007-11-07 | 579,100 | 36.24 | 36.49 | 36.00 | 36.23 | 00:00:00 | | 2007-11-08 | 1,363,800 | 35.97 | 36.23 | 35.80 | 36.09 | 00:00:00 | | 2007-11-09 | 305,100 | 36.09 | 36.25 | 35.89 | 36.06 | 00:00:00 | | 2007-11-12 | 247,100 | 35.81 | 36.00 | 35.60 | 35.79 | 00:00:00 | | 2007-11-13 | 504,300 | 35.56 | 35.91 | 35.30 | 35.60 | 00:00:00 | | 2007-11-14 | 730,900 | 36.31 | 37.15 | 35.90 | 36.84 | 00:00:00 | | 2007-11-15 | 447,000 | 36.69 | 37.20 | 36.50 | 36.85 | 00:00:00 | | 2007-11-16 | 684,000 | 36.67 | 37.40 | 36.54 | 36.85 | 00:00:00 | | 2007-11-19 | 246,100 | 36.83 | 37.04 | 36.61 | 36.61 | 00:00:00 | | 2007-11-20 | 1,045,500 | 36.68 | 36.98 | 36.46 | 36.60 | 00:00:00 | | 2007-11-21 | 302,800 | 36.45 | 36.89 | 36.41 | 36.46 | 00:00:00 | | 2007-11-22 | 435,400 | 36.36 | 36.61 | 36.27 | 36.27 | 00:00:00 | | 2007-11-23 | 444,100 | 36.22 | 36.57 | 36.22 | 36.45 | 00:00:00 | | 2007-11-26 | 448,700 | 36.80 | 36.80 | 36.07 | 36.34 | 00:00:00 | | 2007-11-27 | 348,200 | 36.11 | 36.46 | 35.85 | 36.42 | 00:00:00 | | 2007-11-28 | 571,700 | 36.41 | 37.07 | 35.92 | 36.75 | 00:00:00 | | 2007-11-29 | 430,400 | 36.90 | 36.90 | 36.30 | 36.75 | 00:00:00 | | 2007-11-30 | 1,896,400 | 36.69 | 37.82 | 36.51 | 37.58 | 00:00:00 | | 2007-12-03 | 1,381,000 | 37.53 | 38.82 | 37.50 | 38.45 | 00:00:00 | | 2007-12-04 | 1,445,600 | 38.50 | 38.77 | 38.00 | 38.06 | 00:00:00 | | 2007-12-05 | 1,277,300 | 38.25 | 38.80 | 38.25 | 38.77 | 00:00:00 | | 2007-12-06 | 435,400 | 38.64 | 38.85 | 38.35 | 38.47 | 00:00:00 | | 2007-12-07 | 1,159,600 | 38.48 | 38.48 | 37.88 | 38.10 | 00:00:00 | | 2007-12-10 | 662,600 | 37.97 | 38.00 | 37.27 | 37.72 | 00:00:00 | | 2007-12-11 | 953,700 | 37.78 | 38.00 | 37.31 | 37.95 | 00:00:00 | | 2007-12-12 | 860,800 | 37.68 | 38.49 | 37.10 | 37.39 | 00:00:00 | | 2007-12-13 | 920,500 | 37.05 | 37.35 | 36.70 | 36.73 | 00:00:00 | | 2007-12-14 | 745,700 | 36.61 | 37.33 | 36.52 | 37.18 | 00:00:00 | | 2007-12-17 | 713,300 | 36.61 | 37.25 | 36.61 | 37.03 | 00:00:00 | | 2007-12-18 | 468,900 | 36.82 | 37.18 | 36.81 | 36.89 | 00:00:00 | | 2007-12-19 | 541,600 | 36.90 | 37.46 | 36.69 | 36.71 | 00:00:00 | | 2007-12-20 | 550,500 | 36.63 | 37.00 | 36.25 | 36.35 | 00:00:00 | | 2007-12-21 | 528,000 | 36.38 | 37.29 | 36.30 | 36.91 | 00:00:00 | | 2007-12-24 | 0 | 36.91 | 36.91 | 36.91 | 36.91 | 00:00:00 | | 2007-12-25 | 0 | 36.91 | 36.91 | 36.91 | 36.91 | 00:00:00 | | 2007-12-26 | 0 | 36.91 | 36.91 | 36.91 | 36.91 | 00:00:00 | | 2007-12-27 | 736,500 | 36.51 | 36.77 | 36.14 | 36.35 | 00:00:00 | | 2007-12-28 | 388,700 | 36.24 | 36.60 | 36.16 | 36.35 | 00:00:00 | | 2007-12-31 | 0 | 36.35 | 36.35 | 36.35 | 36.35 | 00:00:00 | | 2008-01-01 | 0 | 36.35 | 36.35 | 36.35 | 36.35 | 00:00:00 | | 2008-01-02 | 567,700 | 36.00 | 36.00 | 35.30 | 35.39 | 00:00:00 | | 2008-01-03 | 474,100 | 35.40 | 35.79 | 35.14 | 35.48 | 00:00:00 | | 2008-01-04 | 1,478,600 | 35.39 | 36.08 | 35.16 | 35.60 | 00:00:00 | | 2008-01-07 | 743,400 | 35.48 | 36.29 | 35.45 | 36.14 | 00:00:00 | | 2008-01-08 | 1,218,100 | 36.63 | 37.82 | 36.50 | 37.20 | 00:00:00 | | 2008-01-09 | 3,052,400 | 37.06 | 37.49 | 36.60 | 37.14 | 00:00:00 | | 2008-01-10 | 1,001,300 | 37.18 | 37.48 | 36.41 | 36.48 | 00:00:00 | | 2008-01-11 | 801,100 | 36.42 | 36.69 | 35.71 | 35.88 | 00:00:00 | | 2008-01-14 | 551,500 | 35.56 | 36.03 | 35.50 | 35.84 | 00:00:00 | | 2008-01-15 | 591,900 | 35.67 | 35.99 | 35.40 | 35.40 | 00:00:00 | | 2008-01-16 | 1,453,400 | 35.11 | 35.32 | 34.70 | 34.83 | 00:00:00 | | 2008-01-17 | 911,300 | 35.00 | 35.00 | 34.00 | 34.40 | 00:00:00 | | 2008-01-18 | 763,300 | 34.18 | 34.68 | 33.70 | 34.01 | 00:00:00 | | 2008-01-21 | 1,769,000 | 33.71 | 34.01 | 31.10 | 31.38 | 00:00:00 | | 2008-01-22 | 1,423,600 | 29.83 | 32.45 | 29.30 | 31.75 | 00:00:00 | | 2008-01-23 | 1,185,200 | 31.95 | 32.30 | 29.63 | 30.01 | 00:00:00 | | 2008-01-24 | 1,388,200 | 31.04 | 31.09 | 30.15 | 30.75 | 00:00:00 | | 2008-01-25 | 1,246,400 | 31.00 | 31.80 | 30.36 | 31.25 | 00:00:00 | | 2008-01-28 | 696,500 | 30.72 | 31.06 | 30.41 | 30.85 | 00:00:00 | | 2008-01-29 | 1,805,900 | 30.93 | 31.27 | 30.45 | 31.27 | 00:00:00 | | 2008-01-30 | 1,433,900 | 31.00 | 31.70 | 30.81 | 31.60 | 00:00:00 | | 2008-01-31 | 1,048,400 | 31.60 | 31.90 | 31.05 | 31.50 | 00:00:00 | | 2008-02-01 | 507,500 | 31.72 | 32.06 | 31.21 | 32.00 | 00:00:00 | | 2008-02-04 | 842,700 | 32.14 | 32.80 | 31.95 | 32.65 | 00:00:00 | | 2008-02-05 | 749,300 | 32.39 | 32.55 | 31.50 | 31.56 | 00:00:00 | | 2008-02-06 | 586,500 | 31.22 | 31.98 | 31.22 | 31.76 | 00:00:00 | | 2008-02-07 | 806,700 | 31.79 | 31.79 | 30.51 | 31.00 | 00:00:00 | | 2008-02-08 | 463,000 | 31.16 | 31.77 | 30.82 | 31.70 | 00:00:00 | | 2008-02-11 | 633,400 | 31.35 | 31.60 | 31.11 | 31.30 | 00:00:00 | | 2008-02-12 | 582,900 | 31.50 | 32.10 | 31.10 | 32.10 | 00:00:00 | | 2008-02-13 | 755,600 | 31.72 | 32.55 | 31.20 | 32.55 | 00:00:00 | | 2008-02-14 | 228,400 | 32.73 | 33.00 | 32.31 | 32.74 | 00:00:00 | | 2008-02-15 | 1,148,400 | 32.91 | 33.67 | 32.26 | 33.49 | 00:00:00 | | 2008-02-18 | 272,300 | 33.66 | 34.30 | 33.66 | 34.03 | 00:00:00 | | 2008-02-19 | 470,500 | 34.00 | 34.00 | 33.29 | 33.80 | 00:00:00 | | 2008-02-20 | 698,000 | 33.46 | 33.80 | 33.10 | 33.42 | 00:00:00 | | 2008-02-21 | 326,300 | 33.89 | 33.89 | 33.15 | 33.40 | 00:00:00 | | 2008-02-22 | 682,300 | 32.97 | 33.45 | 32.51 | 32.85 | 00:00:00 | | 2008-02-25 | 487,900 | 33.01 | 33.17 | 32.30 | 33.15 | 00:00:00 | | 2008-02-26 | 1,072,500 | 33.21 | 34.00 | 33.01 | 33.66 | 00:00:00 | | 2008-02-27 | 895,900 | 33.58 | 33.72 | 33.06 | 33.70 | 00:00:00 | | 2008-02-28 | 332,400 | 33.63 | 33.83 | 33.13 | 33.33 | 00:00:00 | | 2008-02-29 | 597,100 | 33.11 | 33.29 | 32.70 | 33.16 | 00:00:00 | | 2008-03-03 | 400,600 | 32.57 | 33.00 | 32.40 | 32.79 | 00:00:00 | | 2008-03-04 | 680,600 | 32.75 | 33.00 | 32.11 | 32.25 | 00:00:00 | | 2008-03-05 | 683,400 | 32.45 | 32.47 | 32.03 | 32.23 | 00:00:00 | | 2008-03-06 | 880,300 | 32.44 | 33.16 | 32.32 | 32.65 | 00:00:00 | | 2008-03-07 | 480,500 | 32.41 | 32.65 | 32.29 | 32.40 | 00:00:00 | | 2008-03-10 | 648,500 | 32.12 | 33.53 | 32.11 | 33.40 | 00:00:00 | | 2008-03-11 | 630,000 | 33.50 | 34.20 | 32.90 | 33.46 | 00:00:00 | | 2008-03-12 | 684,300 | 33.75 | 33.97 | 33.05 | 33.29 | 00:00:00 | | 2008-03-13 | 1,081,600 | 33.60 | 33.60 | 32.90 | 33.06 | 00:00:00 | | 2008-03-14 | 502,800 | 33.05 | 33.50 | 32.50 | 32.83 | 00:00:00 | | 2008-03-17 | 372,500 | 32.05 | 32.80 | 31.81 | 32.13 | 00:00:00 | | 2008-03-18 | 720,500 | 32.99 | 32.99 | 32.10 | 32.60 | 00:00:00 | | 2008-03-19 | 466,500 | 32.73 | 32.99 | 32.08 | 32.74 | 00:00:00 | | 2008-03-20 | 425,600 | 32.28 | 32.70 | 31.95 | 32.40 | 00:00:00 | | 2008-03-21 | 0 | 32.40 | 32.40 | 32.40 | 32.40 | 00:00:00 | | 2008-03-24 | 0 | 32.40 | 32.40 | 32.40 | 32.40 | 00:00:00 | | 2008-03-25 | 427,400 | 33.14 | 33.42 | 32.27 | 32.35 | 00:00:00 | | 2008-03-26 | 349,000 | 32.19 | 32.35 | 31.90 | 32.20 | 00:00:00 | | 2008-03-27 | 1,496,600 | 32.03 | 34.62 | 32.03 | 34.30 | 00:00:00 | | 2008-03-28 | 950,300 | 34.39 | 34.39 | 33.45 | 33.66 | 00:00:00 | | 2008-03-31 | 229,000 | 33.48 | 33.48 | 33.12 | 33.22 | 00:00:00 | | 2008-04-01 | 1,276,400 | 33.12 | 33.80 | 33.12 | 33.70 | 00:00:00 | | 2008-04-02 | 252,900 | 33.76 | 33.90 | 33.28 | 33.48 | 00:00:00 | | 2008-04-03 | 483,400 | 33.59 | 33.75 | 33.30 | 33.70 | 00:00:00 | | 2008-04-04 | 336,000 | 33.85 | 34.09 | 33.38 | 33.86 | 00:00:00 | | 2008-04-07 | 171,000 | 33.93 | 34.14 | 33.62 | 33.73 | 00:00:00 | | 2008-04-08 | 208,200 | 33.55 | 33.75 | 33.26 | 33.37 | 00:00:00 | | 2008-04-09 | 444,600 | 33.21 | 33.38 | 32.50 | 33.00 | 00:00:00 | | 2008-04-10 | 465,100 | 32.73 | 32.94 | 32.37 | 32.51 | 00:00:00 | | 2008-04-11 | 480,900 | 32.51 | 32.70 | 32.00 | 32.09 | 00:00:00 | | 2008-04-14 | 537,000 | 31.81 | 32.00 | 31.50 | 31.58 | 00:00:00 | | 2008-04-15 | 517,600 | 31.60 | 31.90 | 31.25 | 31.25 | 00:00:00 | | 2008-04-16 | 648,700 | 31.33 | 31.75 | 31.33 | 31.69 | 00:00:00 | | 2008-04-17 | 438,000 | 31.89 | 31.89 | 31.56 | 31.70 | 00:00:00 | | 2008-04-18 | 890,600 | 31.68 | 32.68 | 31.59 | 32.30 | 00:00:00 | | 2008-04-21 | 831,200 | 32.19 | 32.80 | 32.02 | 32.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
