TR4DER - ENDESA [ELE.MC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-12-04	3,797,087	18.80	18.94	18.32	18.44	00:00:00
2000-12-05	5,124,192	18.40	19.06	18.40	18.99	00:00:00
2000-12-06	0	18.99	18.99	18.99	18.99	00:00:00
2000-12-07	6,768,700	19.20	19.20	18.50	18.50	00:00:00
2000-12-08	0	18.50	18.50	18.50	18.50	00:00:00
2000-12-11	5,713,524	18.80	18.91	18.50	18.80	00:00:00
2000-12-12	7,483,054	18.68	18.83	18.30	18.30	00:00:00
2000-12-13	6,488,645	18.50	18.82	18.40	18.63	00:00:00
2000-12-14	4,998,281	18.51	18.65	18.14	18.15	00:00:00
2000-12-15	12,857,590	18.06	18.27	17.30	17.30	00:00:00
2000-12-18	9,483,411	17.50	17.79	17.23	17.50	00:00:00
2000-12-19	15,874,870	17.40	17.75	17.30	17.45	00:00:00
2000-12-20	8,955,942	17.42	18.11	17.42	17.75	00:00:00
2000-12-21	13,583,990	17.80	18.70	17.66	18.24	00:00:00
2000-12-22	6,176,401	18.25	18.46	17.96	18.20	00:00:00
2000-12-27	4,034,752	18.00	18.72	17.92	18.45	00:00:00
2000-12-28	8,369,249	18.42	18.64	18.24	18.28	00:00:00
2000-12-29	7,065,686	18.25	18.48	18.15	18.15	00:00:00
2001-01-01	0	18.15	18.15	18.15	18.15	00:00:00
2001-01-02	3,900,039	18.15	18.77	17.70	18.68	00:00:00
2001-01-03	10,223,480	18.38	20.07	18.38	19.90	00:00:00
2001-01-04	7,637,974	20.00	20.10	18.90	19.00	00:00:00
2001-01-05	6,998,680	19.18	19.18	18.33	18.68	00:00:00
2001-01-08	4,031,715	18.72	19.05	18.50	18.82	00:00:00
2001-01-09	5,987,142	18.95	19.12	18.75	18.98	00:00:00
2001-01-10	4,247,666	19.10	19.55	18.91	19.15	00:00:00
2001-01-11	3,635,744	19.22	19.68	19.22	19.43	00:00:00
2001-01-12	4,992,250	19.66	19.67	18.83	18.85	00:00:00
2001-01-15	3,795,077	18.83	19.13	18.58	18.81	00:00:00
2001-01-16	3,867,443	18.70	18.89	18.34	18.59	00:00:00
2001-01-17	5,708,642	18.46	18.77	18.45	18.50	00:00:00
2001-01-18	5,502,936	18.40	18.69	18.20	18.40	00:00:00
2001-01-19	10,171,890	18.32	18.50	17.95	18.06	00:00:00
2001-01-22	5,195,797	18.15	18.55	17.85	18.54	00:00:00
2001-01-23	4,597,884	18.70	18.88	18.31	18.40	00:00:00
2001-01-25	37,905,580	18.40	18.63	18.22	18.63	00:00:00
2001-01-29	4,373,843	18.75	18.79	18.32	18.45	00:00:00
2001-01-30	5,392,881	18.54	18.85	18.45	18.85	00:00:00
2001-01-31	7,487,886	18.96	19.22	18.82	19.11	00:00:00
2001-02-01	6,640,226	19.29	19.57	19.12	19.45	00:00:00
2001-02-02	6,824,686	19.40	19.48	18.71	19.21	00:00:00
2001-02-05	4,043,914	19.10	19.19	18.73	19.19	00:00:00
2001-02-06	22,091,010	20.27	20.35	19.66	19.73	00:00:00
2001-02-07	9,555,015	19.64	19.66	19.07	19.31	00:00:00
2001-02-08	7,045,578	19.30	19.78	19.26	19.35	00:00:00
2001-02-09	5,586,748	19.25	19.92	19.22	19.85	00:00:00
2001-02-12	7,259,783	19.85	20.44	19.76	20.20	00:00:00
2001-02-13	5,383,876	20.22	20.35	19.91	20.16	00:00:00
2001-02-14	5,996,580	20.15	20.45	19.96	20.26	00:00:00
2001-02-15	4,833,672	20.35	20.35	19.85	19.97	00:00:00
2001-02-16	12,504,020	19.65	19.65	18.75	19.33	00:00:00
2001-02-19	2,978,768	19.23	19.55	19.20	19.47	00:00:00
2001-02-20	3,468,186	19.40	19.49	19.18	19.35	00:00:00
2001-02-21	4,365,634	19.38	19.38	18.88	19.19	00:00:00
2001-02-22	5,207,898	18.99	19.53	18.75	18.81	00:00:00
2001-02-23	6,228,919	18.81	18.97	18.10	18.60	00:00:00
2001-02-26	4,087,208	18.71	18.71	18.15	18.54	00:00:00
2001-02-27	3,836,090	18.65	18.65	18.18	18.38	00:00:00
2001-02-28	4,665,871	18.33	18.66	18.26	18.61	00:00:00
2001-03-01	5,657,283	18.59	18.90	18.42	18.50	00:00:00
2001-03-02	3,499,080	18.55	18.70	18.26	18.60	00:00:00
2001-03-05	4,593,761	18.65	19.12	18.54	18.91	00:00:00
2001-03-06	4,471,271	19.10	19.40	19.05	19.30	00:00:00
2001-03-07	3,070,503	19.31	19.51	19.21	19.37	00:00:00
2001-03-08	3,212,559	19.55	19.55	19.16	19.17	00:00:00
2001-03-09	3,690,205	19.25	19.65	19.18	19.58	00:00:00
2001-03-12	3,135,040	19.36	19.65	19.33	19.60	00:00:00
2001-03-13	11,321,350	19.26	19.69	19.10	19.10	00:00:00
2001-03-15	5,917,371	18.95	19.29	18.92	19.13	00:00:00
2001-03-16	6,034,819	19.13	19.49	18.84	18.84	00:00:00
2001-03-19	4,267,659	19.18	19.30	18.97	18.99	00:00:00
2001-03-20	8,276,143	18.93	19.15	18.80	19.08	00:00:00
2001-03-21	3,147,195	18.86	18.86	18.50	18.58	00:00:00
2001-03-22	5,776,108	18.50	18.55	18.01	18.10	00:00:00
2001-03-23	3,989,302	18.21	18.75	18.15	18.54	00:00:00
2001-03-26	4,521,497	18.45	18.67	18.32	18.55	00:00:00
2001-03-27	4,276,921	18.41	18.69	18.18	18.25	00:00:00
2001-03-28	8,308,997	18.37	18.58	18.25	18.58	00:00:00
2001-03-29	3,841,075	18.47	19.40	18.37	18.51	00:00:00
2001-03-30	6,453,137	18.71	18.86	18.58	18.72	00:00:00
2001-04-02	3,213,769	18.89	19.10	18.70	19.10	00:00:00
2001-04-03	6,801,315	19.04	19.08	18.73	18.79	00:00:00
2001-04-04	6,392,953	18.79	19.39	18.35	19.15	00:00:00
2001-04-05	9,386,326	19.34	19.60	19.18	19.29	00:00:00
2001-04-06	3,982,826	19.60	19.75	19.30	19.75	00:00:00
2001-04-09	4,862,771	19.74	20.00	19.56	19.89	00:00:00
2001-04-10	4,779,373	19.96	19.96	19.46	19.69	00:00:00
2001-04-11	6,035,565	19.68	19.68	19.13	19.29	00:00:00
2001-04-12	3,408,127	19.35	19.35	18.84	19.15	00:00:00
2001-04-13	0	19.15	19.15	19.15	19.15	00:00:00
2001-04-16	0	19.15	19.15	19.15	19.15	00:00:00
2001-04-17	6,453,142	18.99	19.03	18.70	18.76	00:00:00
2001-04-18	4,609,075	18.84	19.08	18.81	18.85	00:00:00
2001-04-19	6,844,277	18.91	18.96	18.62	18.69	00:00:00
2001-04-20	4,493,861	18.71	18.82	18.43	18.55	00:00:00
2001-04-23	6,239,024	18.68	18.70	18.20	18.40	00:00:00
2001-04-24	4,127,399	18.36	18.84	18.33	18.79	00:00:00
2001-04-25	4,955,472	18.70	18.77	18.33	18.64	00:00:00
2001-04-26	6,126,273	18.50	18.90	18.29	18.88	00:00:00
2001-04-27	4,198,601	18.81	19.08	18.75	18.88	00:00:00
2001-04-30	4,034,556	18.96	18.99	18.71	18.99	00:00:00
2001-05-01	0	18.99	18.99	18.99	18.99	00:00:00
2001-05-02	3,984,688	18.51	19.09	18.50	18.54	00:00:00
2001-05-03	5,421,766	18.68	18.75	18.37	18.54	00:00:00
2001-05-04	7,105,777	18.54	18.59	18.33	18.48	00:00:00
2001-05-07	0	18.48	18.48	18.48	18.48	00:00:00
2001-05-08	4,365,479	18.53	18.79	18.43	18.70	00:00:00
2001-05-09	3,647,718	18.62	18.66	18.40	18.48	00:00:00
2001-05-10	4,441,139	18.41	18.79	18.41	18.68	00:00:00
2001-05-11	8,186,786	18.56	18.92	18.56	18.75	00:00:00
2001-05-14	2,926,214	18.80	18.85	18.53	18.75	00:00:00
2001-05-15	2,447,840	18.76	18.83	18.51	18.56	00:00:00
2001-05-16	4,556,326	18.56	18.73	18.49	18.72	00:00:00
2001-05-17	4,038,522	18.74	18.82	18.50	18.50	00:00:00
2001-05-18	4,917,200	18.52	18.78	18.52	18.68	00:00:00
2001-05-21	3,716,740	18.75	18.75	18.46	18.49	00:00:00
2001-05-22	4,507,949	18.53	18.69	18.33	18.44	00:00:00
2001-05-23	4,259,112	18.40	18.67	18.26	18.56	00:00:00
2001-05-24	4,057,209	18.57	18.82	18.50	18.75	00:00:00
2001-05-25	2,691,571	18.69	18.80	18.55	18.60	00:00:00
2001-05-28	2,285,984	18.62	18.77	18.57	18.74	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>