|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 23.93 | 23.93 | 23.93 | 23.93 | 00:00:00 | | 2000-06-20 | 4,912,553 | 21.60 | 21.72 | 21.46 | 21.50 | 00:00:00 | | 2000-06-21 | 3,741,714 | 21.40 | 21.93 | 21.40 | 21.61 | 00:00:00 | | 2000-06-22 | 3,777,025 | 21.61 | 21.83 | 21.14 | 21.32 | 00:00:00 | | 2000-06-23 | 4,530,785 | 21.35 | 21.56 | 21.10 | 21.44 | 00:00:00 | | 2000-06-26 | 5,896,996 | 21.28 | 21.32 | 20.85 | 21.25 | 00:00:00 | | 2000-06-27 | 3,900,422 | 21.10 | 21.34 | 20.81 | 20.85 | 00:00:00 | | 2000-06-28 | 7,792,265 | 20.85 | 20.90 | 20.50 | 20.69 | 00:00:00 | | 2000-06-29 | 4,060,382 | 20.69 | 20.77 | 20.09 | 20.16 | 00:00:00 | | 2000-06-30 | 3,817,463 | 20.25 | 20.50 | 20.09 | 20.29 | 00:00:00 | | 2000-07-03 | 2,859,179 | 20.25 | 20.72 | 20.02 | 20.70 | 00:00:00 | | 2000-07-04 | 2,006,769 | 20.76 | 21.10 | 20.68 | 20.70 | 00:00:00 | | 2000-07-05 | 3,177,717 | 20.65 | 20.97 | 20.60 | 20.79 | 00:00:00 | | 2000-07-06 | 3,544,633 | 20.63 | 20.99 | 20.60 | 20.60 | 00:00:00 | | 2000-07-07 | 0 | 23.93 | 23.93 | 23.93 | 23.93 | 00:00:00 | | 2000-07-10 | 2,688,731 | 21.10 | 21.50 | 21.04 | 21.26 | 00:00:00 | | 2000-07-11 | 3,410,185 | 21.20 | 21.98 | 21.20 | 21.85 | 00:00:00 | | 2000-07-12 | 3,831,775 | 21.86 | 22.13 | 21.70 | 21.86 | 00:00:00 | | 2000-07-13 | 4,035,560 | 21.71 | 21.84 | 21.30 | 21.30 | 00:00:00 | | 2000-07-14 | 1,946,325 | 21.58 | 21.63 | 21.30 | 21.45 | 00:00:00 | | 2000-07-17 | 2,946,262 | 21.32 | 21.63 | 21.00 | 21.15 | 00:00:00 | | 2000-07-18 | 2,761,680 | 21.15 | 21.58 | 21.07 | 21.45 | 00:00:00 | | 2000-07-19 | 4,581,735 | 21.68 | 22.02 | 21.40 | 22.00 | 00:00:00 | | 2000-07-20 | 4,760,792 | 21.80 | 22.43 | 21.71 | 22.35 | 00:00:00 | | 2000-07-21 | 3,032,847 | 22.25 | 22.42 | 22.04 | 22.20 | 00:00:00 | | 2000-07-24 | 0 | 22.20 | 22.20 | 22.20 | 22.20 | 00:00:00 | | 2000-07-25 | 4,704,736 | 22.15 | 22.26 | 21.90 | 22.11 | 00:00:00 | | 2000-07-26 | 2,542,376 | 22.10 | 22.11 | 21.96 | 22.06 | 00:00:00 | | 2000-07-27 | 0 | 22.06 | 22.06 | 22.06 | 22.06 | 00:00:00 | | 2000-07-28 | 2,831,294 | 21.87 | 22.07 | 21.87 | 22.07 | 00:00:00 | | 2000-07-31 | 4,409,879 | 21.92 | 22.39 | 21.70 | 22.39 | 00:00:00 | | 2000-08-01 | 3,184,149 | 22.28 | 22.60 | 22.24 | 22.45 | 00:00:00 | | 2000-08-02 | 4,905,590 | 22.65 | 22.93 | 22.53 | 22.75 | 00:00:00 | | 2000-08-03 | 4,049,670 | 22.88 | 22.90 | 22.44 | 22.52 | 00:00:00 | | 2000-08-04 | 2,389,855 | 22.56 | 22.74 | 22.40 | 22.68 | 00:00:00 | | 2000-08-07 | 1,928,052 | 22.55 | 22.82 | 22.55 | 22.75 | 00:00:00 | | 2000-08-08 | 2,465,152 | 22.81 | 22.87 | 22.44 | 22.80 | 00:00:00 | | 2000-08-09 | 3,302,329 | 22.90 | 23.04 | 22.47 | 22.50 | 00:00:00 | | 2000-08-10 | 2,762,600 | 22.68 | 22.68 | 22.43 | 22.45 | 00:00:00 | | 2000-08-11 | 2,574,653 | 22.42 | 22.50 | 22.06 | 22.16 | 00:00:00 | | 2000-08-14 | 2,158,494 | 22.22 | 22.42 | 22.01 | 22.40 | 00:00:00 | | 2000-08-15 | 655,211 | 22.45 | 22.57 | 22.20 | 22.47 | 00:00:00 | | 2000-08-16 | 2,866,044 | 22.35 | 22.80 | 22.35 | 22.40 | 00:00:00 | | 2000-08-17 | 2,289,870 | 22.45 | 22.71 | 22.40 | 22.66 | 00:00:00 | | 2000-08-18 | 2,949,466 | 22.80 | 23.14 | 22.61 | 22.66 | 00:00:00 | | 2000-08-21 | 1,909,486 | 22.67 | 23.08 | 22.67 | 23.03 | 00:00:00 | | 2000-08-22 | 1,904,942 | 22.99 | 23.13 | 22.81 | 23.00 | 00:00:00 | | 2000-08-23 | 1,868,857 | 23.06 | 23.20 | 22.80 | 23.00 | 00:00:00 | | 2000-08-24 | 2,319,360 | 23.04 | 23.35 | 22.87 | 23.10 | 00:00:00 | | 2000-08-25 | 1,982,081 | 23.00 | 23.10 | 22.62 | 22.73 | 00:00:00 | | 2000-08-28 | 816,958 | 22.62 | 22.80 | 22.28 | 22.52 | 00:00:00 | | 2000-08-29 | 1,567,651 | 22.50 | 22.59 | 22.26 | 22.50 | 00:00:00 | | 2000-08-30 | 1,709,133 | 22.51 | 22.51 | 22.29 | 22.29 | 00:00:00 | | 2000-08-31 | 6,136,763 | 22.43 | 22.43 | 21.91 | 21.95 | 00:00:00 | | 2000-09-01 | 4,238,151 | 21.95 | 22.05 | 21.45 | 21.77 | 00:00:00 | | 2000-09-04 | 9,800,311 | 21.85 | 21.88 | 21.65 | 21.70 | 00:00:00 | | 2000-09-05 | 5,615,518 | 21.84 | 21.84 | 21.61 | 21.71 | 00:00:00 | | 2000-09-06 | 2,105,972 | 21.73 | 21.93 | 21.65 | 21.85 | 00:00:00 | | 2000-09-07 | 3,520,026 | 22.00 | 22.26 | 21.90 | 22.26 | 00:00:00 | | 2000-09-08 | 1,926,280 | 22.32 | 22.55 | 22.06 | 22.20 | 00:00:00 | | 2000-09-11 | 2,909,863 | 22.25 | 22.77 | 22.15 | 22.70 | 00:00:00 | | 2000-09-12 | 3,085,676 | 22.76 | 22.90 | 22.49 | 22.60 | 00:00:00 | | 2000-09-13 | 2,891,452 | 22.55 | 22.80 | 22.55 | 22.70 | 00:00:00 | | 2000-09-14 | 3,603,785 | 22.83 | 22.97 | 22.51 | 22.97 | 00:00:00 | | 2000-09-15 | 10,006,130 | 23.00 | 23.50 | 22.80 | 23.25 | 00:00:00 | | 2000-09-18 | 6,629,915 | 22.96 | 23.14 | 22.65 | 22.65 | 00:00:00 | | 2000-09-19 | 4,575,077 | 22.60 | 22.68 | 22.10 | 22.20 | 00:00:00 | | 2000-09-20 | 3,213,007 | 22.10 | 22.25 | 21.83 | 22.00 | 00:00:00 | | 2000-09-21 | 4,788,798 | 22.00 | 22.04 | 21.75 | 22.00 | 00:00:00 | | 2000-09-22 | 933,578 | 21.75 | 22.00 | 21.60 | 21.88 | 00:00:00 | | 2000-09-25 | 3,110,683 | 22.10 | 22.40 | 21.74 | 21.76 | 00:00:00 | | 2000-09-26 | 6,190,126 | 21.65 | 21.73 | 21.01 | 21.04 | 00:00:00 | | 2000-09-27 | 4,941,923 | 21.22 | 21.75 | 21.11 | 21.70 | 00:00:00 | | 2000-09-28 | 3,584,820 | 21.84 | 21.84 | 21.42 | 21.83 | 00:00:00 | | 2000-09-29 | 2,512,759 | 21.80 | 21.84 | 21.26 | 21.30 | 00:00:00 | | 2000-10-02 | 3,186,791 | 21.22 | 21.67 | 21.22 | 21.41 | 00:00:00 | | 2000-10-03 | 4,218,730 | 21.46 | 22.18 | 21.45 | 22.10 | 00:00:00 | | 2000-10-04 | 3,878,162 | 22.19 | 22.53 | 22.00 | 22.10 | 00:00:00 | | 2000-10-05 | 5,326,562 | 22.11 | 22.82 | 22.11 | 22.60 | 00:00:00 | | 2000-10-06 | 3,448,272 | 22.81 | 23.05 | 22.50 | 22.61 | 00:00:00 | | 2000-10-09 | 3,299,475 | 22.49 | 22.85 | 21.94 | 22.20 | 00:00:00 | | 2000-10-10 | 5,541,414 | 22.20 | 22.26 | 21.49 | 21.59 | 00:00:00 | | 2000-10-11 | 4,594,464 | 21.59 | 22.30 | 21.26 | 22.21 | 00:00:00 | | 2000-10-12 | 0 | 22.21 | 22.21 | 22.21 | 22.21 | 00:00:00 | | 2000-10-13 | 6,378,041 | 21.71 | 22.40 | 21.34 | 22.40 | 00:00:00 | | 2000-10-16 | 3,133,133 | 22.28 | 22.28 | 21.48 | 21.49 | 00:00:00 | | 2000-10-17 | 0 | 21.49 | 21.49 | 21.49 | 21.49 | 00:00:00 | | 2000-10-18 | 14,760,510 | 20.80 | 20.89 | 19.46 | 19.60 | 00:00:00 | | 2000-10-19 | 10,172,400 | 19.65 | 19.84 | 19.50 | 19.75 | 00:00:00 | | 2000-10-20 | 10,257,840 | 20.00 | 20.00 | 19.23 | 19.70 | 00:00:00 | | 2000-10-23 | 10,855,320 | 19.65 | 19.65 | 18.68 | 18.97 | 00:00:00 | | 2000-10-24 | 6,159,012 | 19.00 | 19.30 | 18.68 | 19.15 | 00:00:00 | | 2000-10-25 | 6,946,269 | 19.03 | 19.05 | 18.65 | 18.88 | 00:00:00 | | 2000-10-26 | 7,437,905 | 18.88 | 19.16 | 18.68 | 18.79 | 00:00:00 | | 2000-10-27 | 4,569,544 | 18.90 | 19.44 | 18.85 | 19.19 | 00:00:00 | | 2000-10-30 | 2,134,639 | 19.25 | 19.38 | 18.83 | 19.25 | 00:00:00 | | 2000-10-31 | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 00:00:00 | | 2000-11-01 | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 00:00:00 | | 2000-11-02 | 4,771,502 | 19.46 | 19.46 | 18.68 | 18.81 | 00:00:00 | | 2000-11-03 | 4,343,080 | 18.61 | 19.05 | 18.61 | 18.92 | 00:00:00 | | 2000-11-06 | 5,934,409 | 19.07 | 19.70 | 19.01 | 19.55 | 00:00:00 | | 2000-11-07 | 5,236,949 | 19.60 | 19.97 | 19.47 | 19.82 | 00:00:00 | | 2000-11-08 | 6,990,784 | 19.98 | 20.16 | 19.68 | 19.68 | 00:00:00 | | 2000-11-09 | 8,049,523 | 19.60 | 20.16 | 19.55 | 20.08 | 00:00:00 | | 2000-11-10 | 8,469,502 | 20.07 | 20.35 | 19.91 | 20.01 | 00:00:00 | | 2000-11-13 | 4,515,386 | 19.94 | 20.11 | 19.66 | 19.90 | 00:00:00 | | 2000-11-14 | 3,142,605 | 19.90 | 20.10 | 19.78 | 20.00 | 00:00:00 | | 2000-11-15 | 3,778,430 | 20.07 | 20.07 | 19.55 | 19.90 | 00:00:00 | | 2000-11-16 | 2,864,532 | 19.93 | 20.05 | 19.70 | 19.85 | 00:00:00 | | 2000-11-17 | 4,233,690 | 19.88 | 20.09 | 19.82 | 19.91 | 00:00:00 | | 2000-11-20 | 2,938,860 | 19.85 | 19.99 | 19.65 | 19.66 | 00:00:00 | | 2000-11-21 | 5,958,199 | 19.70 | 20.00 | 19.70 | 19.92 | 00:00:00 | | 2000-11-22 | 4,792,765 | 19.96 | 19.96 | 19.37 | 19.70 | 00:00:00 | | 2000-11-23 | 3,607,177 | 19.73 | 19.80 | 19.61 | 19.68 | 00:00:00 | | 2000-11-24 | 3,541,454 | 19.78 | 19.80 | 19.50 | 19.80 | 00:00:00 | | 2000-11-27 | 2,879,618 | 19.90 | 19.90 | 19.57 | 19.87 | 00:00:00 | | 2000-11-28 | 2,754,425 | 19.86 | 19.94 | 19.67 | 19.86 | 00:00:00 | | 2000-11-29 | 10,478,470 | 19.85 | 19.85 | 19.12 | 19.22 | 00:00:00 | | 2000-11-30 | 9,429,115 | 19.25 | 19.25 | 18.50 | 18.61 | 00:00:00 | | 2000-12-01 | 4,595,940 | 18.60 | 18.95 | 18.51 | 18.80 | 00:00:00 | | 2000-12-04 | 3,797,087 | 18.80 | 18.94 | 18.32 | 18.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
