|
 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 | | 2008-10-07 | 1,379,500 | 24.52 | 24.99 | 22.75 | 22.94 | 00:00:00 | | 2008-10-08 | 1,918,600 | 21.98 | 23.00 | 21.16 | 21.45 | 00:00:00 | | 2008-10-09 | 1,385,900 | 21.71 | 22.27 | 19.80 | 20.07 | 00:00:00 | | 2008-10-10 | 1,547,000 | 18.21 | 20.74 | 18.01 | 18.63 | 00:00:00 | | 2008-10-13 | 778,200 | 20.00 | 21.08 | 19.64 | 21.03 | 00:00:00 | | 2008-10-14 | 933,500 | 22.00 | 22.00 | 21.09 | 21.28 | 00:00:00 | | 2008-10-15 | 1,572,400 | 21.44 | 22.90 | 20.51 | 21.01 | 00:00:00 | | 2008-10-16 | 1,641,600 | 20.20 | 21.80 | 19.90 | 21.10 | 00:00:00 | | 2008-10-17 | 993,300 | 22.31 | 22.79 | 22.06 | 22.51 | 00:00:00 | | 2008-10-20 | 711,100 | 22.93 | 23.27 | 22.21 | 23.00 | 00:00:00 | | 2008-10-21 | 819,300 | 23.50 | 24.00 | 23.20 | 23.33 | 00:00:00 | | 2008-10-22 | 1,106,500 | 23.10 | 23.87 | 22.61 | 22.72 | 00:00:00 | | 2008-10-23 | 489,300 | 22.84 | 23.33 | 22.00 | 22.70 | 00:00:00 | | 2008-10-24 | 688,000 | 21.84 | 22.45 | 21.61 | 22.40 | 00:00:00 | | 2008-10-27 | 767,900 | 21.50 | 22.33 | 21.12 | 22.16 | 00:00:00 | | 2008-10-28 | 686,900 | 22.60 | 23.47 | 22.35 | 23.00 | 00:00:00 | | 2008-10-29 | 530,400 | 24.20 | 24.92 | 23.64 | 24.27 | 00:00:00 | | 2008-10-30 | 310,500 | 24.70 | 24.79 | 24.05 | 24.40 | 00:00:00 | | 2008-10-31 | 670,300 | 24.59 | 26.20 | 24.01 | 25.86 | 00:00:00 | | 2008-11-03 | 1,074,000 | 26.20 | 26.30 | 23.80 | 25.53 | 00:00:00 | | 2008-11-04 | 776,400 | 26.20 | 26.97 | 25.90 | 26.69 | 00:00:00 | | 2008-11-05 | 483,300 | 27.06 | 27.18 | 25.60 | 26.05 | 00:00:00 | | 2008-11-06 | 717,700 | 25.46 | 25.94 | 24.61 | 25.07 | 00:00:00 | | 2008-11-07 | 350,300 | 25.17 | 25.70 | 25.02 | 25.65 | 00:00:00 | | 2008-11-10 | 312,000 | 26.20 | 26.54 | 25.85 | 26.30 | 00:00:00 | | 2008-11-11 | 518,500 | 25.72 | 26.01 | 24.85 | 24.90 | 00:00:00 | | 2008-11-12 | 451,700 | 25.59 | 25.59 | 23.70 | 23.76 | 00:00:00 | | 2008-11-13 | 417,800 | 23.72 | 24.23 | 23.22 | 23.29 | 00:00:00 | | 2008-11-14 | 367,900 | 24.00 | 24.31 | 23.40 | 23.69 | 00:00:00 | | 2008-11-17 | 318,500 | 23.56 | 23.89 | 22.98 | 23.30 | 00:00:00 | | 2008-11-18 | 260,800 | 23.43 | 23.93 | 22.85 | 23.77 | 00:00:00 | | 2008-11-19 | 398,300 | 23.83 | 23.98 | 23.08 | 23.19 | 00:00:00 | | 2008-11-20 | 457,900 | 22.81 | 23.07 | 22.00 | 22.38 | 00:00:00 | | 2008-11-21 | 470,800 | 22.59 | 22.89 | 22.01 | 22.20 | 00:00:00 | | 2008-11-24 | 493,800 | 22.50 | 23.71 | 22.12 | 23.63 | 00:00:00 | | 2008-11-25 | 466,000 | 23.50 | 24.15 | 23.18 | 23.38 | 00:00:00 | | 2008-11-26 | 234,000 | 23.28 | 23.49 | 22.68 | 23.09 | 00:00:00 | | 2008-11-27 | 604,400 | 23.38 | 23.57 | 22.75 | 22.80 | 00:00:00 | | 2008-11-28 | 503,600 | 22.98 | 23.11 | 22.71 | 23.01 | 00:00:00 | | 2008-12-01 | 269,200 | 23.07 | 23.18 | 22.60 | 22.77 | 00:00:00 | | 2008-12-02 | 443,200 | 22.58 | 23.85 | 22.50 | 23.85 | 00:00:00 | | 2008-12-03 | 372,800 | 23.24 | 24.25 | 23.24 | 24.25 | 00:00:00 | | 2008-12-04 | 901,500 | 25.55 | 25.95 | 24.15 | 24.85 | 00:00:00 | | 2008-12-05 | 555,200 | 24.41 | 24.99 | 23.49 | 23.62 | 00:00:00 | | 2008-12-08 | 733,100 | 24.83 | 25.90 | 24.63 | 25.79 | 00:00:00 | | 2008-12-09 | 414,000 | 25.47 | 25.79 | 24.97 | 25.10 | 00:00:00 | | 2008-12-10 | 948,600 | 25.15 | 27.00 | 25.11 | 26.90 | 00:00:00 | | 2008-12-11 | 550,200 | 27.04 | 27.70 | 26.60 | 26.99 | 00:00:00 | | 2008-12-12 | 448,600 | 25.81 | 26.62 | 25.32 | 26.09 | 00:00:00 | | 2008-12-15 | 516,400 | 26.26 | 26.99 | 25.82 | 26.65 | 00:00:00 | | 2008-12-16 | 420,300 | 26.70 | 27.21 | 26.70 | 27.06 | 00:00:00 | | 2008-12-17 | 420,200 | 27.21 | 27.48 | 26.40 | 27.29 | 00:00:00 | | 2008-12-18 | 1,014,400 | 27.50 | 28.40 | 27.35 | 28.15 | 00:00:00 | | 2008-12-19 | 723,400 | 28.19 | 28.99 | 27.42 | 28.49 | 00:00:00 | | 2008-12-22 | 350,700 | 28.48 | 28.50 | 27.54 | 27.80 | 00:00:00 | | 2008-12-23 | 242,200 | 28.04 | 28.39 | 27.92 | 28.04 | 00:00:00 | | 2008-12-29 | 339,500 | 28.15 | 28.25 | 27.91 | 28.16 | 00:00:00 | | 2008-12-30 | 314,800 | 28.36 | 28.69 | 28.25 | 28.60 | 00:00:00 | | 2009-01-02 | 219,900 | 28.44 | 29.44 | 28.40 | 29.10 | 00:00:00 | | 2009-01-05 | 475,300 | 29.35 | 29.61 | 28.25 | 29.61 | 00:00:00 | | 2009-01-06 | 480,700 | 29.57 | 29.72 | 28.80 | 28.96 | 00:00:00 | | 2009-01-07 | 368,500 | 29.23 | 29.75 | 29.12 | 29.31 | 00:00:00 | | 2009-01-08 | 426,200 | 29.05 | 29.70 | 28.75 | 29.43 | 00:00:00 | | 2009-01-09 | 892,500 | 29.43 | 30.00 | 29.23 | 29.67 | 00:00:00 | | 2009-01-12 | 383,100 | 29.50 | 29.57 | 28.28 | 28.45 | 00:00:00 | | 2009-01-13 | 770,900 | 28.30 | 28.30 | 27.54 | 27.85 | 00:00:00 | | 2009-01-14 | 885,400 | 28.05 | 28.24 | 26.07 | 26.28 | 00:00:00 | | 2009-01-15 | 610,100 | 26.46 | 27.24 | 26.13 | 26.88 | 00:00:00 | | 2009-01-16 | 1,848,300 | 27.16 | 27.16 | 24.55 | 25.45 | 00:00:00 | | 2009-01-19 | 504,600 | 25.83 | 25.83 | 24.86 | 25.35 | 00:00:00 | | 2009-01-20 | 396,000 | 25.10 | 25.62 | 25.08 | 25.40 | 00:00:00 | | 2009-01-21 | 1,321,200 | 25.02 | 25.19 | 23.11 | 23.20 | 00:00:00 | | 2009-01-22 | 1,679,800 | 23.40 | 23.87 | 22.33 | 22.50 | 00:00:00 | | 2009-01-23 | 1,555,300 | 22.50 | 23.83 | 21.43 | 23.70 | 00:00:00 | | 2009-01-26 | 994,700 | 23.42 | 24.29 | 23.22 | 23.90 | 00:00:00 | | 2009-01-27 | 613,700 | 23.91 | 24.25 | 23.19 | 23.34 | 00:00:00 | | 2009-01-28 | 785,500 | 23.68 | 24.04 | 23.24 | 23.45 | 00:00:00 | | 2009-01-29 | 825,600 | 23.44 | 24.49 | 23.40 | 24.34 | 00:00:00 | | 2009-01-30 | 621,100 | 24.20 | 24.63 | 23.86 | 24.17 | 00:00:00 | | 2009-02-02 | 661,300 | 24.05 | 24.60 | 23.53 | 24.27 | 00:00:00 | | 2009-02-03 | 490,500 | 24.35 | 24.49 | 23.65 | 24.35 | 00:00:00 | | 2009-02-04 | 1,370,100 | 24.49 | 25.18 | 24.31 | 24.59 | 00:00:00 | | 2009-02-05 | 511,500 | 24.40 | 24.80 | 24.05 | 24.57 | 00:00:00 | | 2009-02-06 | 452,800 | 24.80 | 24.88 | 24.45 | 24.54 | 00:00:00 | | 2009-02-09 | 558,100 | 24.40 | 24.75 | 24.29 | 24.36 | 00:00:00 | | 2009-02-10 | 356,700 | 24.32 | 24.61 | 23.79 | 23.79 | 00:00:00 | | 2009-02-11 | 430,400 | 23.60 | 24.47 | 23.60 | 24.41 | 00:00:00 | | 2009-02-12 | 326,700 | 24.24 | 24.31 | 23.75 | 23.99 | 00:00:00 | | 2009-02-13 | 397,500 | 24.00 | 24.34 | 23.47 | 23.56 | 00:00:00 | | 2009-02-16 | 609,300 | 23.54 | 23.54 | 22.68 | 23.10 | 00:00:00 | | 2009-02-17 | 817,900 | 23.19 | 23.88 | 22.55 | 22.67 | 00:00:00 | | 2009-02-18 | 486,800 | 22.84 | 23.28 | 22.18 | 22.99 | 00:00:00 | | 2009-02-19 | 916,400 | 23.29 | 24.39 | 23.22 | 23.84 | 00:00:00 | | 2009-02-20 | 274,300 | 23.60 | 24.43 | 23.25 | 24.21 | 00:00:00 | | 2009-02-23 | 1,533,400 | 25.00 | 25.15 | 24.06 | 24.69 | 00:00:00 | | 2009-02-24 | 1,190,500 | 24.45 | 24.74 | 24.19 | 24.49 | 00:00:00 | | 2009-02-25 | 1,112,100 | 24.64 | 24.73 | 23.11 | 23.41 | 00:00:00 | | 2009-02-26 | 1,494,200 | 23.40 | 23.70 | 22.17 | 22.56 | 00:00:00 | | 2009-02-27 | 1,994,000 | 22.40 | 22.40 | 21.31 | 21.89 | 00:00:00 | | 2009-03-02 | 831,400 | 21.38 | 21.74 | 21.20 | 21.20 | 00:00:00 | | 2009-03-03 | 1,390,500 | 21.14 | 21.50 | 19.95 | 20.10 | 00:00:00 | | 2009-03-04 | 1,021,600 | 20.17 | 20.38 | 19.72 | 20.28 | 00:00:00 | | 2009-03-05 | 1,508,100 | 20.34 | 21.59 | 20.34 | 21.10 | 00:00:00 | | 2009-03-06 | 1,621,400 | 21.90 | 21.98 | 20.76 | 21.10 | 00:00:00 | | 2009-03-09 | 875,200 | 21.88 | 21.88 | 20.75 | 20.78 | 00:00:00 | | 2009-03-10 | 1,067,400 | 20.86 | 20.99 | 20.21 | 20.61 | 00:00:00 | | 2009-03-11 | 1,175,000 | 20.78 | 20.78 | 20.05 | 20.09 | 00:00:00 | | 2009-03-12 | 2,663,900 | 20.48 | 20.97 | 20.00 | 20.43 | 00:00:00 | | 2009-03-13 | 2,610,700 | 20.87 | 21.14 | 20.46 | 20.46 | 00:00:00 | | 2009-03-16 | 2,582,800 | 14.04 | 15.05 | 14.02 | 14.70 | 00:00:00 | | 2009-03-17 | 1,575,900 | 14.80 | 15.14 | 14.49 | 15.03 | 00:00:00 | | 2009-03-18 | 763,100 | 15.03 | 15.24 | 14.81 | 15.11 | 00:00:00 | | 2009-03-19 | 1,083,300 | 15.13 | 15.80 | 15.13 | 15.31 | 00:00:00 | | 2009-03-20 | 1,042,300 | 15.58 | 15.70 | 15.25 | 15.52 | 00:00:00 | | 2009-03-23 | 706,400 | 15.60 | 15.82 | 15.47 | 15.59 | 00:00:00 | | 2009-03-24 | 765,100 | 15.80 | 15.80 | 15.51 | 15.62 | 00:00:00 | | 2009-03-25 | 733,900 | 15.49 | 15.80 | 15.49 | 15.71 | 00:00:00 | | 2009-03-26 | 678,700 | 15.71 | 15.71 | 15.21 | 15.37 | 00:00:00 | | 2009-03-27 | 874,900 | 15.26 | 15.49 | 14.69 | 14.70 | 00:00:00 | | 2009-03-30 | 902,600 | 14.58 | 14.58 | 13.94 | 13.96 | 00:00:00 | | 2009-03-31 | 1,122,600 | 14.05 | 14.19 | 13.80 | 14.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
