|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-21 | 831,200 | 32.19 | 32.80 | 32.02 | 32.25 | 00:00:00 | | 2008-04-22 | 545,400 | 32.23 | 32.40 | 31.80 | 31.91 | 00:00:00 | | 2008-04-23 | 344,900 | 31.80 | 32.41 | 31.80 | 32.25 | 00:00:00 | | 2008-04-24 | 318,800 | 32.21 | 32.59 | 31.85 | 32.52 | 00:00:00 | | 2008-04-25 | 628,800 | 32.51 | 32.58 | 32.14 | 32.25 | 00:00:00 | | 2008-04-28 | 496,300 | 32.23 | 32.41 | 32.01 | 32.01 | 00:00:00 | | 2008-04-29 | 644,700 | 31.83 | 31.95 | 31.66 | 31.87 | 00:00:00 | | 2008-04-30 | 824,300 | 31.94 | 31.94 | 30.94 | 31.69 | 00:00:00 | | 2008-05-02 | 655,700 | 31.90 | 31.95 | 31.48 | 31.51 | 00:00:00 | | 2008-05-05 | 299,000 | 31.51 | 31.58 | 31.15 | 31.55 | 00:00:00 | | 2008-05-06 | 522,300 | 31.36 | 31.50 | 31.14 | 31.14 | 00:00:00 | | 2008-05-07 | 777,000 | 31.18 | 31.37 | 30.84 | 30.85 | 00:00:00 | | 2008-05-08 | 672,000 | 30.58 | 30.78 | 30.46 | 30.51 | 00:00:00 | | 2008-05-09 | 992,900 | 30.45 | 31.03 | 30.30 | 31.00 | 00:00:00 | | 2008-05-12 | 718,800 | 30.93 | 31.27 | 30.50 | 31.10 | 00:00:00 | | 2008-05-13 | 527,000 | 31.16 | 31.48 | 31.03 | 31.41 | 00:00:00 | | 2008-05-14 | 436,500 | 31.41 | 31.70 | 31.18 | 31.31 | 00:00:00 | | 2008-05-15 | 230,800 | 31.19 | 31.50 | 31.19 | 31.48 | 00:00:00 | | 2008-05-16 | 541,600 | 31.50 | 31.80 | 31.48 | 31.66 | 00:00:00 | | 2008-05-19 | 640,300 | 31.68 | 32.38 | 31.54 | 32.31 | 00:00:00 | | 2008-05-20 | 617,500 | 32.08 | 32.28 | 31.76 | 31.85 | 00:00:00 | | 2008-05-21 | 489,900 | 31.80 | 32.06 | 31.70 | 31.76 | 00:00:00 | | 2008-05-22 | 319,900 | 31.50 | 32.00 | 31.50 | 31.65 | 00:00:00 | | 2008-05-23 | 1,158,100 | 32.04 | 32.50 | 31.92 | 32.09 | 00:00:00 | | 2008-05-26 | 327,100 | 31.80 | 32.40 | 31.80 | 32.35 | 00:00:00 | | 2008-05-27 | 1,006,200 | 32.30 | 33.00 | 32.29 | 32.50 | 00:00:00 | | 2008-05-28 | 717,900 | 32.64 | 32.89 | 32.31 | 32.47 | 00:00:00 | | 2008-05-29 | 867,600 | 32.49 | 33.19 | 32.35 | 33.05 | 00:00:00 | | 2008-05-30 | 886,800 | 33.17 | 33.45 | 32.84 | 33.02 | 00:00:00 | | 2008-06-02 | 1,035,500 | 33.08 | 33.29 | 32.72 | 32.92 | 00:00:00 | | 2008-06-03 | 905,200 | 32.90 | 33.27 | 32.61 | 32.81 | 00:00:00 | | 2008-06-04 | 2,097,700 | 32.86 | 34.79 | 32.86 | 34.49 | 00:00:00 | | 2008-06-05 | 1,734,800 | 34.53 | 35.00 | 33.67 | 34.41 | 00:00:00 | | 2008-06-06 | 1,122,700 | 34.40 | 34.83 | 34.16 | 34.27 | 00:00:00 | | 2008-06-09 | 702,142 | 33.90 | 34.70 | 33.90 | 34.23 | 00:00:00 | | 2008-06-10 | 545,900 | 33.97 | 34.30 | 33.80 | 33.80 | 00:00:00 | | 2008-06-11 | 618,500 | 33.78 | 34.10 | 33.11 | 33.31 | 00:00:00 | | 2008-06-12 | 969,300 | 33.26 | 33.49 | 32.86 | 33.00 | 00:00:00 | | 2008-06-13 | 790,500 | 32.93 | 33.45 | 32.60 | 33.07 | 00:00:00 | | 2008-06-16 | 786,700 | 33.05 | 34.10 | 33.05 | 33.68 | 00:00:00 | | 2008-06-17 | 365,400 | 33.95 | 34.08 | 33.60 | 33.96 | 00:00:00 | | 2008-06-18 | 435,700 | 33.98 | 33.99 | 33.24 | 33.62 | 00:00:00 | | 2008-06-19 | 585,900 | 33.35 | 33.95 | 33.09 | 33.31 | 00:00:00 | | 2008-06-20 | 936,600 | 33.33 | 33.65 | 32.01 | 32.15 | 00:00:00 | | 2008-06-23 | 401,300 | 32.28 | 32.51 | 32.02 | 32.16 | 00:00:00 | | 2008-06-24 | 1,176,100 | 32.10 | 32.23 | 30.84 | 31.03 | 00:00:00 | | 2008-06-25 | 865,700 | 31.31 | 31.56 | 31.00 | 31.46 | 00:00:00 | | 2008-06-26 | 1,335,800 | 31.15 | 32.50 | 31.15 | 31.34 | 00:00:00 | | 2008-06-27 | 652,700 | 31.28 | 31.88 | 31.18 | 31.30 | 00:00:00 | | 2008-06-30 | 820,700 | 31.43 | 31.61 | 30.77 | 30.94 | 00:00:00 | | 2008-07-01 | 1,232,400 | 30.94 | 30.94 | 30.05 | 30.31 | 00:00:00 | | 2008-07-02 | 826,600 | 30.15 | 30.64 | 30.06 | 30.08 | 00:00:00 | | 2008-07-03 | 1,023,700 | 29.92 | 29.92 | 29.24 | 29.68 | 00:00:00 | | 2008-07-04 | 594,800 | 29.69 | 29.69 | 28.80 | 28.94 | 00:00:00 | | 2008-07-07 | 501,800 | 29.10 | 29.75 | 29.10 | 29.75 | 00:00:00 | | 2008-07-08 | 1,060,400 | 28.68 | 28.79 | 27.30 | 28.51 | 00:00:00 | | 2008-07-09 | 681,200 | 28.67 | 28.67 | 27.85 | 28.12 | 00:00:00 | | 2008-07-10 | 720,000 | 27.67 | 28.33 | 27.57 | 27.90 | 00:00:00 | | 2008-07-11 | 505,400 | 27.96 | 28.13 | 26.98 | 26.98 | 00:00:00 | | 2008-07-14 | 669,500 | 27.27 | 27.59 | 26.20 | 27.15 | 00:00:00 | | 2008-07-15 | 1,123,800 | 26.88 | 26.88 | 25.32 | 26.23 | 00:00:00 | | 2008-07-16 | 1,351,500 | 26.20 | 27.80 | 26.20 | 27.37 | 00:00:00 | | 2008-07-17 | 1,168,500 | 27.74 | 28.20 | 27.00 | 27.46 | 00:00:00 | | 2008-07-18 | 937,800 | 27.39 | 27.97 | 26.51 | 27.55 | 00:00:00 | | 2008-07-21 | 386,900 | 27.45 | 28.76 | 27.40 | 28.17 | 00:00:00 | | 2008-07-22 | 421,200 | 27.80 | 28.02 | 27.50 | 27.71 | 00:00:00 | | 2008-07-23 | 475,600 | 28.27 | 28.61 | 27.75 | 28.12 | 00:00:00 | | 2008-07-24 | 599,400 | 28.12 | 28.47 | 27.73 | 28.00 | 00:00:00 | | 2008-07-25 | 454,200 | 27.83 | 28.79 | 27.50 | 28.12 | 00:00:00 | | 2008-07-28 | 346,000 | 28.01 | 28.30 | 27.63 | 28.07 | 00:00:00 | | 2008-07-29 | 388,900 | 27.64 | 28.60 | 27.50 | 28.51 | 00:00:00 | | 2008-07-30 | 439,800 | 28.59 | 29.40 | 28.59 | 29.11 | 00:00:00 | | 2008-07-31 | 867,700 | 29.04 | 29.68 | 28.53 | 28.60 | 00:00:00 | | 2008-08-01 | 485,800 | 28.24 | 28.56 | 27.76 | 28.05 | 00:00:00 | | 2008-08-04 | 431,600 | 27.88 | 28.40 | 27.47 | 27.64 | 00:00:00 | | 2008-08-05 | 481,600 | 27.62 | 28.09 | 27.60 | 27.76 | 00:00:00 | | 2008-08-06 | 341,700 | 27.80 | 28.19 | 27.47 | 27.54 | 00:00:00 | | 2008-08-07 | 852,100 | 27.50 | 28.80 | 27.48 | 28.48 | 00:00:00 | | 2008-08-08 | 356,700 | 28.47 | 29.25 | 28.44 | 29.12 | 00:00:00 | | 2008-08-11 | 320,600 | 28.83 | 29.44 | 28.83 | 29.32 | 00:00:00 | | 2008-08-12 | 411,900 | 29.44 | 29.50 | 28.98 | 29.16 | 00:00:00 | | 2008-08-13 | 563,600 | 28.83 | 29.68 | 28.80 | 29.14 | 00:00:00 | | 2008-08-14 | 491,200 | 29.43 | 29.54 | 29.02 | 29.15 | 00:00:00 | | 2008-08-15 | 423,400 | 29.18 | 29.50 | 29.00 | 29.22 | 00:00:00 | | 2008-08-18 | 162,900 | 28.97 | 29.32 | 28.83 | 29.00 | 00:00:00 | | 2008-08-19 | 274,700 | 28.75 | 29.06 | 28.64 | 28.69 | 00:00:00 | | 2008-08-20 | 346,100 | 28.65 | 29.22 | 28.64 | 28.84 | 00:00:00 | | 2008-08-21 | 287,300 | 28.51 | 29.18 | 28.51 | 28.80 | 00:00:00 | | 2008-08-22 | 356,300 | 28.73 | 29.39 | 28.73 | 29.38 | 00:00:00 | | 2008-08-25 | 147,700 | 29.20 | 29.61 | 29.10 | 29.50 | 00:00:00 | | 2008-08-26 | 357,400 | 29.28 | 29.45 | 29.13 | 29.32 | 00:00:00 | | 2008-08-27 | 211,500 | 29.25 | 29.49 | 29.14 | 29.29 | 00:00:00 | | 2008-08-28 | 340,100 | 29.12 | 29.90 | 29.09 | 29.82 | 00:00:00 | | 2008-08-29 | 243,000 | 29.79 | 29.90 | 29.50 | 29.51 | 00:00:00 | | 2008-09-01 | 393,900 | 29.40 | 30.85 | 29.36 | 30.38 | 00:00:00 | | 2008-09-02 | 404,700 | 30.16 | 30.50 | 30.00 | 30.20 | 00:00:00 | | 2008-09-03 | 821,600 | 30.12 | 31.45 | 30.12 | 31.25 | 00:00:00 | | 2008-09-04 | 436,900 | 31.14 | 31.50 | 30.55 | 30.70 | 00:00:00 | | 2008-09-05 | 1,791,600 | 30.40 | 33.76 | 29.39 | 32.01 | 00:00:00 | | 2008-09-08 | 1,428,900 | 32.09 | 33.05 | 31.93 | 32.80 | 00:00:00 | | 2008-09-09 | 719,700 | 32.59 | 32.90 | 31.22 | 31.71 | 00:00:00 | | 2008-09-10 | 927,100 | 31.50 | 32.00 | 30.61 | 30.98 | 00:00:00 | | 2008-09-11 | 897,100 | 30.62 | 31.31 | 30.62 | 31.07 | 00:00:00 | | 2008-09-12 | 509,800 | 31.29 | 32.10 | 30.89 | 32.00 | 00:00:00 | | 2008-09-15 | 421,200 | 30.95 | 31.80 | 30.68 | 31.67 | 00:00:00 | | 2008-09-16 | 1,422,300 | 31.30 | 31.45 | 30.36 | 30.36 | 00:00:00 | | 2008-09-17 | 1,014,900 | 30.52 | 30.99 | 28.50 | 28.68 | 00:00:00 | | 2008-09-18 | 1,081,100 | 28.52 | 29.79 | 27.63 | 27.98 | 00:00:00 | | 2008-09-19 | 1,362,600 | 28.51 | 29.85 | 28.35 | 28.85 | 00:00:00 | | 2008-09-22 | 602,400 | 28.61 | 29.50 | 28.14 | 28.14 | 00:00:00 | | 2008-09-23 | 1,731,600 | 28.00 | 28.48 | 26.92 | 27.09 | 00:00:00 | | 2008-09-24 | 656,100 | 27.10 | 27.49 | 26.60 | 27.02 | 00:00:00 | | 2008-09-25 | 1,015,100 | 27.01 | 27.55 | 26.90 | 27.40 | 00:00:00 | | 2008-09-26 | 559,600 | 27.10 | 27.34 | 26.95 | 27.14 | 00:00:00 | | 2008-09-29 | 620,500 | 26.86 | 27.10 | 25.55 | 25.67 | 00:00:00 | | 2008-09-30 | 899,800 | 24.80 | 25.81 | 24.71 | 25.72 | 00:00:00 | | 2008-10-01 | 1,087,300 | 25.78 | 27.74 | 25.25 | 26.27 | 00:00:00 | | 2008-10-02 | 1,529,400 | 26.28 | 26.64 | 25.59 | 25.97 | 00:00:00 | | 2008-10-03 | 923,400 | 25.90 | 26.35 | 25.62 | 26.00 | 00:00:00 | | 2008-10-06 | 1,452,900 | 25.37 | 25.37 | 23.61 | 24.20 | 00:00:00 | | 2008-10-07 | 1,379,500 | 24.52 | 24.99 | 22.75 | 22.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
