|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-31 | 1,122,600 | 14.05 | 14.19 | 13.80 | 14.08 | 00:00:00 | | 2009-04-01 | 745,600 | 14.10 | 14.17 | 13.85 | 14.02 | 00:00:00 | | 2009-04-02 | 883,000 | 14.28 | 14.85 | 14.06 | 14.77 | 00:00:00 | | 2009-04-03 | 865,500 | 14.92 | 14.93 | 14.73 | 14.85 | 00:00:00 | | 2009-04-06 | 760,500 | 15.10 | 15.13 | 14.91 | 15.04 | 00:00:00 | | 2009-04-07 | 608,500 | 15.12 | 15.42 | 15.11 | 15.40 | 00:00:00 | | 2009-04-08 | 528,600 | 15.23 | 15.56 | 14.99 | 15.35 | 00:00:00 | | 2009-04-09 | 349,800 | 15.35 | 15.42 | 15.21 | 15.30 | 00:00:00 | | 2009-04-14 | 523,600 | 15.65 | 15.65 | 15.08 | 15.40 | 00:00:00 | | 2009-04-15 | 442,600 | 15.32 | 15.40 | 14.88 | 15.03 | 00:00:00 | | 2009-04-16 | 679,100 | 15.24 | 15.24 | 14.80 | 14.96 | 00:00:00 | | 2009-04-17 | 1,031,300 | 15.05 | 15.20 | 14.81 | 15.14 | 00:00:00 | | 2009-04-20 | 364,500 | 15.39 | 15.39 | 14.80 | 14.83 | 00:00:00 | | 2009-04-21 | 957,300 | 15.10 | 15.19 | 14.78 | 15.04 | 00:00:00 | | 2009-04-22 | 433,000 | 15.14 | 15.14 | 14.91 | 14.96 | 00:00:00 | | 2009-04-23 | 1,063,700 | 15.06 | 15.14 | 14.85 | 14.85 | 00:00:00 | | 2009-04-24 | 618,400 | 15.03 | 15.65 | 14.88 | 15.64 | 00:00:00 | | 2009-04-27 | 312,500 | 15.48 | 15.61 | 15.12 | 15.51 | 00:00:00 | | 2009-04-28 | 490,400 | 15.40 | 15.40 | 15.15 | 15.18 | 00:00:00 | | 2009-04-29 | 490,500 | 15.17 | 15.92 | 15.17 | 15.87 | 00:00:00 | | 2009-04-30 | 1,130,300 | 15.95 | 16.74 | 15.86 | 16.37 | 00:00:00 | | 2009-05-04 | 897,900 | 16.62 | 16.68 | 16.24 | 16.41 | 00:00:00 | | 2009-05-05 | 1,043,000 | 16.50 | 16.66 | 16.25 | 16.50 | 00:00:00 | | 2009-05-06 | 938,500 | 16.38 | 17.35 | 16.35 | 17.10 | 00:00:00 | | 2009-05-07 | 1,282,500 | 17.21 | 17.80 | 16.87 | 17.00 | 00:00:00 | | 2009-05-08 | 984,500 | 17.49 | 17.49 | 16.60 | 16.68 | 00:00:00 | | 2009-05-11 | 668,500 | 16.88 | 16.88 | 16.50 | 16.64 | 00:00:00 | | 2009-05-12 | 1,607,600 | 16.44 | 16.90 | 16.41 | 16.62 | 00:00:00 | | 2009-05-13 | 1,042,500 | 16.56 | 16.89 | 16.31 | 16.44 | 00:00:00 | | 2009-05-14 | 581,500 | 16.35 | 16.95 | 16.35 | 16.84 | 00:00:00 | | 2009-05-15 | 1,632,400 | 17.10 | 17.50 | 17.01 | 17.15 | 00:00:00 | | 2009-05-18 | 968,200 | 17.15 | 17.15 | 16.70 | 16.90 | 00:00:00 | | 2009-05-19 | 742,500 | 16.97 | 17.29 | 16.90 | 17.22 | 00:00:00 | | 2009-05-20 | 1,357,200 | 17.23 | 18.22 | 17.19 | 18.08 | 00:00:00 | | 2009-05-21 | 546,200 | 18.08 | 18.25 | 17.75 | 17.84 | 00:00:00 | | 2009-05-22 | 326,800 | 17.87 | 18.18 | 17.85 | 17.99 | 00:00:00 | | 2009-05-25 | 679,500 | 17.90 | 18.16 | 17.50 | 17.60 | 00:00:00 | | 2009-05-26 | 387,500 | 17.73 | 18.05 | 17.61 | 17.92 | 00:00:00 | | 2009-05-27 | 253,700 | 17.94 | 18.29 | 17.94 | 18.17 | 00:00:00 | | 2009-05-28 | 346,500 | 18.13 | 18.13 | 17.80 | 17.99 | 00:00:00 | | 2009-05-29 | 366,900 | 18.00 | 18.50 | 17.95 | 18.38 | 00:00:00 | | 2009-06-01 | 320,600 | 18.49 | 18.80 | 18.38 | 18.53 | 00:00:00 | | 2009-06-02 | 532,000 | 18.50 | 18.87 | 18.20 | 18.26 | 00:00:00 | | 2009-06-03 | 664,000 | 18.75 | 18.75 | 18.17 | 18.22 | 00:00:00 | | 2009-06-04 | 746,900 | 18.55 | 18.55 | 18.26 | 18.27 | 00:00:00 | | 2009-06-05 | 341,500 | 18.28 | 18.42 | 17.91 | 17.98 | 00:00:00 | | 2009-06-08 | 539,300 | 18.29 | 18.29 | 17.16 | 17.22 | 00:00:00 | | 2009-06-09 | 844,400 | 17.28 | 17.60 | 17.25 | 17.40 | 00:00:00 | | 2009-06-10 | 413,800 | 17.59 | 17.98 | 17.45 | 17.64 | 00:00:00 | | 2009-06-11 | 598,000 | 17.52 | 17.78 | 17.32 | 17.32 | 00:00:00 | | 2009-06-12 | 485,700 | 17.45 | 17.61 | 17.35 | 17.56 | 00:00:00 | | 2009-06-15 | 413,000 | 17.64 | 17.65 | 17.37 | 17.47 | 00:00:00 | | 2009-06-16 | 502,300 | 17.47 | 17.47 | 17.00 | 17.10 | 00:00:00 | | 2009-06-17 | 1,044,300 | 17.10 | 17.16 | 16.10 | 16.26 | 00:00:00 | | 2009-06-18 | 1,159,700 | 16.39 | 17.39 | 16.28 | 16.78 | 00:00:00 | | 2009-06-19 | 769,900 | 15.85 | 17.05 | 15.80 | 16.85 | 00:00:00 | | 2009-06-22 | 359,600 | 16.64 | 16.92 | 16.52 | 16.52 | 00:00:00 | | 2009-06-23 | 372,700 | 16.89 | 16.90 | 16.26 | 16.40 | 00:00:00 | | 2009-06-24 | 325,100 | 16.65 | 16.72 | 16.34 | 16.69 | 00:00:00 | | 2009-06-25 | 713,100 | 16.79 | 17.33 | 16.66 | 17.26 | 00:00:00 | | 2009-06-26 | 380,500 | 17.30 | 17.48 | 17.13 | 17.20 | 00:00:00 | | 2009-06-29 | 500,500 | 17.06 | 17.77 | 17.06 | 17.56 | 00:00:00 | | 2009-06-30 | 560,900 | 17.73 | 17.73 | 17.00 | 17.06 | 00:00:00 | | 2009-07-01 | 362,300 | 17.35 | 17.51 | 17.18 | 17.29 | 00:00:00 | | 2009-07-02 | 783,500 | 17.35 | 17.51 | 17.23 | 17.39 | 00:00:00 | | 2009-07-03 | 310,600 | 17.55 | 17.55 | 17.27 | 17.35 | 00:00:00 | | 2009-07-06 | 326,000 | 17.30 | 17.44 | 17.20 | 17.28 | 00:00:00 | | 2009-07-07 | 557,400 | 17.28 | 17.47 | 16.95 | 16.96 | 00:00:00 | | 2009-07-08 | 414,200 | 17.00 | 17.07 | 16.80 | 16.83 | 00:00:00 | | 2009-07-09 | 399,000 | 16.75 | 16.99 | 16.75 | 16.92 | 00:00:00 | | 2009-07-10 | 427,300 | 16.80 | 16.83 | 16.51 | 16.55 | 00:00:00 | | 2009-07-13 | 641,600 | 16.55 | 16.74 | 16.36 | 16.64 | 00:00:00 | | 2009-07-14 | 483,100 | 16.75 | 16.92 | 16.53 | 16.84 | 00:00:00 | | 2009-07-15 | 393,000 | 16.84 | 17.22 | 16.75 | 17.22 | 00:00:00 | | 2009-07-16 | 244,200 | 17.25 | 17.37 | 17.01 | 17.25 | 00:00:00 | | 2009-07-17 | 240,400 | 17.29 | 17.42 | 17.00 | 17.33 | 00:00:00 | | 2009-07-20 | 313,500 | 17.44 | 17.45 | 17.33 | 17.45 | 00:00:00 | | 2009-07-21 | 484,700 | 17.47 | 17.85 | 17.41 | 17.79 | 00:00:00 | | 2009-07-22 | 621,800 | 17.83 | 18.28 | 17.69 | 17.96 | 00:00:00 | | 2009-07-23 | 506,500 | 17.92 | 18.24 | 17.75 | 18.08 | 00:00:00 | | 2009-07-24 | 715,400 | 18.25 | 18.44 | 18.00 | 18.34 | 00:00:00 | | 2009-07-27 | 278,000 | 18.37 | 18.59 | 18.20 | 18.45 | 00:00:00 | | 2009-07-28 | 372,900 | 18.46 | 18.77 | 18.35 | 18.35 | 00:00:00 | | 2009-07-29 | 381,900 | 18.38 | 18.69 | 18.28 | 18.47 | 00:00:00 | | 2009-07-30 | 549,900 | 18.50 | 18.81 | 18.32 | 18.72 | 00:00:00 | | 2009-07-31 | 246,400 | 18.82 | 18.82 | 18.36 | 18.64 | 00:00:00 | | 2009-08-03 | 331,600 | 18.79 | 19.14 | 18.63 | 18.63 | 00:00:00 | | 2009-08-04 | 393,100 | 18.77 | 19.00 | 18.55 | 18.61 | 00:00:00 | | 2009-08-05 | 600,100 | 18.74 | 19.09 | 18.54 | 18.56 | 00:00:00 | | 2009-08-06 | 699,700 | 18.67 | 18.89 | 18.21 | 18.29 | 00:00:00 | | 2009-08-07 | 604,100 | 18.30 | 18.67 | 18.22 | 18.49 | 00:00:00 | | 2009-08-10 | 852,500 | 18.68 | 19.30 | 18.60 | 19.16 | 00:00:00 | | 2009-08-11 | 808,600 | 19.30 | 19.80 | 19.19 | 19.22 | 00:00:00 | | 2009-08-12 | 430,800 | 19.28 | 19.62 | 19.01 | 19.45 | 00:00:00 | | 2009-08-13 | 586,500 | 19.47 | 19.92 | 19.45 | 19.76 | 00:00:00 | | 2009-08-14 | 287,400 | 19.72 | 19.86 | 19.48 | 19.54 | 00:00:00 | | 2009-08-17 | 647,800 | 19.63 | 19.66 | 18.86 | 18.95 | 00:00:00 | | 2009-08-18 | 274,800 | 18.95 | 19.32 | 18.95 | 19.22 | 00:00:00 | | 2009-08-19 | 510,100 | 19.22 | 19.73 | 18.98 | 19.47 | 00:00:00 | | 2009-08-20 | 513,700 | 19.72 | 20.07 | 19.57 | 19.90 | 00:00:00 | | 2009-08-21 | 530,000 | 19.90 | 20.46 | 19.86 | 20.40 | 00:00:00 | | 2009-08-24 | 458,300 | 20.60 | 20.87 | 20.45 | 20.70 | 00:00:00 | | 2009-08-25 | 518,200 | 20.70 | 20.82 | 20.55 | 20.82 | 00:00:00 | | 2009-08-26 | 455,300 | 20.88 | 20.99 | 20.64 | 20.97 | 00:00:00 | | 2009-08-27 | 887,300 | 20.99 | 21.38 | 20.61 | 20.77 | 00:00:00 | | 2009-08-28 | 424,600 | 21.02 | 21.30 | 20.91 | 20.94 | 00:00:00 | | 2009-08-31 | 240,600 | 20.93 | 21.03 | 20.61 | 20.69 | 00:00:00 | | 2009-09-01 | 665,300 | 20.94 | 20.99 | 20.55 | 20.60 | 00:00:00 | | 2009-09-02 | 1,006,700 | 20.50 | 21.20 | 20.10 | 21.17 | 00:00:00 | | 2009-09-03 | 601,400 | 21.25 | 21.42 | 21.04 | 21.20 | 00:00:00 | | 2009-09-04 | 584,500 | 21.08 | 21.46 | 21.00 | 21.17 | 00:00:00 | | 2009-09-07 | 319,100 | 21.28 | 21.80 | 21.25 | 21.68 | 00:00:00 | | 2009-09-08 | 1,050,100 | 21.68 | 21.68 | 21.04 | 21.14 | 00:00:00 | | 2009-09-09 | 748,800 | 21.16 | 21.36 | 21.04 | 21.36 | 00:00:00 | | 2009-09-10 | 1,057,600 | 21.22 | 21.77 | 21.21 | 21.42 | 00:00:00 | | 2009-09-11 | 953,600 | 21.62 | 22.08 | 21.45 | 22.08 | 00:00:00 | | 2009-09-14 | 683,500 | 22.08 | 22.48 | 21.81 | 22.31 | 00:00:00 | | 2009-09-15 | 824,400 | 22.48 | 22.58 | 22.11 | 22.30 | 00:00:00 | | 2009-09-16 | 778,300 | 22.45 | 22.83 | 22.40 | 22.75 | 00:00:00 | | 2009-09-17 | 827,100 | 22.83 | 23.29 | 22.76 | 23.09 | 00:00:00 | | 2009-09-18 | 1,715,300 | 23.00 | 24.00 | 22.79 | 23.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
