|
 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 | | 2001-05-28 | 2,285,984 | 18.62 | 18.77 | 18.57 | 18.74 | 00:00:00 | | 2001-05-29 | 4,270,823 | 18.68 | 19.01 | 18.65 | 18.90 | 00:00:00 | | 2001-05-30 | 14,989,180 | 19.00 | 19.30 | 18.90 | 19.20 | 00:00:00 | | 2001-05-31 | 14,718,640 | 19.07 | 19.50 | 19.07 | 19.26 | 00:00:00 | | 2001-06-01 | 22,566,360 | 19.39 | 19.45 | 19.08 | 19.30 | 00:00:00 | | 2001-06-04 | 2,415,257 | 19.31 | 19.50 | 19.31 | 19.49 | 00:00:00 | | 2001-06-05 | 3,844,729 | 19.46 | 19.69 | 19.36 | 19.65 | 00:00:00 | | 2001-06-06 | 13,708,910 | 19.60 | 19.67 | 19.26 | 19.26 | 00:00:00 | | 2001-06-07 | 4,088,900 | 19.26 | 19.50 | 19.25 | 19.35 | 00:00:00 | | 2001-06-08 | 3,680,202 | 19.55 | 19.58 | 19.30 | 19.53 | 00:00:00 | | 2001-06-11 | 4,580,606 | 19.37 | 19.70 | 19.35 | 19.54 | 00:00:00 | | 2001-06-12 | 3,495,645 | 19.59 | 19.73 | 19.36 | 19.70 | 00:00:00 | | 2001-06-13 | 4,836,380 | 19.69 | 19.87 | 19.63 | 19.74 | 00:00:00 | | 2001-06-14 | 2,587,020 | 19.65 | 19.74 | 19.63 | 19.65 | 00:00:00 | | 2001-06-15 | 8,863,373 | 19.69 | 19.84 | 19.55 | 19.84 | 00:00:00 | | 2001-06-18 | 6,407,955 | 19.77 | 19.88 | 19.16 | 19.34 | 00:00:00 | | 2001-06-19 | 24,916,930 | 19.30 | 19.43 | 18.86 | 18.90 | 00:00:00 | | 2001-06-20 | 11,669,950 | 18.84 | 18.85 | 18.54 | 18.70 | 00:00:00 | | 2001-06-21 | 8,047,572 | 18.75 | 18.75 | 18.43 | 18.49 | 00:00:00 | | 2001-06-22 | 8,256,350 | 18.51 | 18.72 | 18.24 | 18.57 | 00:00:00 | | 2001-06-25 | 4,270,617 | 18.42 | 18.85 | 18.40 | 18.85 | 00:00:00 | | 2001-06-26 | 4,992,478 | 18.82 | 18.95 | 18.48 | 18.48 | 00:00:00 | | 2001-06-27 | 5,554,817 | 18.49 | 18.67 | 18.34 | 18.40 | 00:00:00 | | 2001-06-28 | 8,029,360 | 18.48 | 18.63 | 18.23 | 18.55 | 00:00:00 | | 2001-06-29 | 5,896,056 | 18.70 | 18.87 | 18.51 | 18.84 | 00:00:00 | | 2001-07-02 | 3,664,880 | 18.52 | 18.71 | 18.50 | 18.60 | 00:00:00 | | 2001-07-03 | 4,243,129 | 18.85 | 18.93 | 18.65 | 18.65 | 00:00:00 | | 2001-07-04 | 9,558,720 | 18.65 | 18.92 | 18.65 | 18.92 | 00:00:00 | | 2001-07-05 | 11,765,530 | 18.78 | 19.18 | 18.73 | 19.18 | 00:00:00 | | 2001-07-06 | 7,104,215 | 19.09 | 19.24 | 18.65 | 18.65 | 00:00:00 | | 2001-07-09 | 7,186,074 | 18.67 | 18.98 | 18.32 | 18.80 | 00:00:00 | | 2001-07-10 | 3,745,526 | 18.81 | 19.05 | 18.55 | 18.55 | 00:00:00 | | 2001-07-11 | 17,476,310 | 18.50 | 18.50 | 18.12 | 18.27 | 00:00:00 | | 2001-07-12 | 4,113,447 | 18.50 | 18.63 | 18.12 | 18.32 | 00:00:00 | | 2001-07-13 | 0 | 18.32 | 18.32 | 18.32 | 18.32 | 00:00:00 | | 2001-07-16 | 2,809,640 | 18.62 | 18.74 | 18.30 | 18.47 | 00:00:00 | | 2001-07-17 | 6,045,920 | 18.37 | 18.65 | 18.15 | 18.65 | 00:00:00 | | 2001-07-18 | 5,703,537 | 18.70 | 18.70 | 18.24 | 18.55 | 00:00:00 | | 2001-07-19 | 2,602,728 | 18.50 | 18.55 | 18.37 | 18.48 | 00:00:00 | | 2001-07-20 | 2,770,102 | 18.39 | 18.46 | 18.26 | 18.33 | 00:00:00 | | 2001-07-23 | 4,449,034 | 18.35 | 18.69 | 18.29 | 18.45 | 00:00:00 | | 2001-07-24 | 3,641,595 | 18.35 | 18.60 | 18.27 | 18.44 | 00:00:00 | | 2001-07-25 | 6,098,121 | 18.49 | 18.53 | 18.10 | 18.20 | 00:00:00 | | 2001-07-26 | 2,854,990 | 18.26 | 18.51 | 18.19 | 18.29 | 00:00:00 | | 2001-07-27 | 2,333,450 | 18.28 | 18.40 | 18.22 | 18.40 | 00:00:00 | | 2001-07-30 | 2,940,745 | 18.40 | 18.68 | 18.31 | 18.65 | 00:00:00 | | 2001-07-31 | 4,652,921 | 18.66 | 18.71 | 18.43 | 18.65 | 00:00:00 | | 2001-08-01 | 13,805,870 | 18.73 | 18.83 | 18.56 | 18.60 | 00:00:00 | | 2001-08-02 | 12,815,660 | 18.61 | 18.82 | 18.58 | 18.68 | 00:00:00 | | 2001-08-03 | 10,827,270 | 18.60 | 18.74 | 18.50 | 18.50 | 00:00:00 | | 2001-08-06 | 2,037,059 | 18.55 | 18.70 | 18.52 | 18.65 | 00:00:00 | | 2001-08-07 | 1,645,423 | 18.60 | 18.68 | 18.43 | 18.65 | 00:00:00 | | 2001-08-08 | 2,609,931 | 18.58 | 18.67 | 18.42 | 18.59 | 00:00:00 | | 2001-08-09 | 4,135,149 | 18.54 | 18.66 | 18.29 | 18.46 | 00:00:00 | | 2001-08-10 | 3,232,211 | 18.55 | 18.69 | 18.29 | 18.33 | 00:00:00 | | 2001-08-13 | 2,892,814 | 18.50 | 18.67 | 18.38 | 18.54 | 00:00:00 | | 2001-08-14 | 2,054,608 | 18.67 | 18.73 | 18.45 | 18.45 | 00:00:00 | | 2001-08-15 | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 00:00:00 | | 2001-08-16 | 6,394,577 | 18.66 | 18.66 | 18.17 | 18.22 | 00:00:00 | | 2001-08-17 | 5,898,294 | 18.25 | 18.32 | 17.90 | 18.10 | 00:00:00 | | 2001-08-20 | 4,601,903 | 17.99 | 18.08 | 17.63 | 17.97 | 00:00:00 | | 2001-08-21 | 5,520,198 | 18.00 | 18.16 | 17.83 | 17.95 | 00:00:00 | | 2001-08-22 | 4,425,039 | 17.95 | 18.30 | 17.89 | 18.17 | 00:00:00 | | 2001-08-23 | 5,204,971 | 18.20 | 18.43 | 18.12 | 18.21 | 00:00:00 | | 2001-08-24 | 3,065,216 | 18.20 | 18.54 | 18.20 | 18.40 | 00:00:00 | | 2001-08-27 | 1,204,527 | 18.51 | 18.55 | 18.30 | 18.41 | 00:00:00 | | 2001-08-28 | 4,937,019 | 18.49 | 18.50 | 18.20 | 18.30 | 00:00:00 | | 2001-08-29 | 5,270,486 | 18.22 | 18.58 | 18.15 | 18.31 | 00:00:00 | | 2001-08-30 | 2,262,667 | 18.31 | 18.40 | 18.03 | 18.07 | 00:00:00 | | 2001-08-31 | 3,153,409 | 18.14 | 18.36 | 18.05 | 18.25 | 00:00:00 | | 2001-09-03 | 2,127,681 | 18.33 | 18.33 | 18.07 | 18.12 | 00:00:00 | | 2001-09-04 | 3,004,651 | 18.23 | 18.38 | 18.16 | 18.34 | 00:00:00 | | 2001-09-05 | 4,572,508 | 18.32 | 18.44 | 18.24 | 18.42 | 00:00:00 | | 2001-09-06 | 3,933,287 | 18.43 | 18.43 | 18.02 | 18.15 | 00:00:00 | | 2001-09-07 | 6,463,453 | 18.03 | 18.17 | 17.71 | 18.00 | 00:00:00 | | 2001-09-10 | 6,467,468 | 17.94 | 17.98 | 17.35 | 17.60 | 00:00:00 | | 2001-09-11 | 7,262,272 | 17.61 | 17.79 | 16.68 | 17.20 | 00:00:00 | | 2001-09-12 | 5,425,470 | 16.60 | 17.50 | 16.60 | 17.05 | 00:00:00 | | 2001-09-13 | 4,316,530 | 17.00 | 17.10 | 16.82 | 17.00 | 00:00:00 | | 2001-09-14 | 10,290,030 | 16.93 | 17.13 | 16.33 | 16.58 | 00:00:00 | | 2001-09-17 | 9,086,645 | 16.30 | 16.59 | 15.77 | 16.55 | 00:00:00 | | 2001-09-18 | 3,891,371 | 16.59 | 16.59 | 16.19 | 16.40 | 00:00:00 | | 2001-09-19 | 6,094,134 | 16.48 | 16.70 | 16.32 | 16.50 | 00:00:00 | | 2001-09-20 | 8,638,141 | 16.68 | 16.68 | 16.26 | 16.54 | 00:00:00 | | 2001-09-21 | 16,442,230 | 16.31 | 16.46 | 15.51 | 16.05 | 00:00:00 | | 2001-09-24 | 6,114,394 | 16.05 | 16.55 | 16.05 | 16.50 | 00:00:00 | | 2001-09-25 | 9,450,081 | 16.31 | 16.73 | 16.31 | 16.55 | 00:00:00 | | 2001-09-26 | 6,393,854 | 16.36 | 16.81 | 16.36 | 16.68 | 00:00:00 | | 2001-09-27 | 4,864,147 | 16.61 | 16.96 | 16.52 | 16.80 | 00:00:00 | | 2001-09-28 | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 00:00:00 | | 2001-10-01 | 5,674,985 | 16.92 | 16.93 | 16.41 | 16.82 | 00:00:00 | | 2001-10-02 | 5,344,110 | 16.89 | 17.15 | 16.67 | 17.13 | 00:00:00 | | 2001-10-03 | 4,515,584 | 17.09 | 17.21 | 16.76 | 17.00 | 00:00:00 | | 2001-10-04 | 4,744,043 | 17.04 | 17.55 | 17.04 | 17.55 | 00:00:00 | | 2001-10-05 | 4,998,995 | 17.37 | 17.59 | 16.92 | 17.00 | 00:00:00 | | 2001-10-08 | 4,200,506 | 16.87 | 17.01 | 16.53 | 16.87 | 00:00:00 | | 2001-10-09 | 4,893,699 | 16.98 | 17.39 | 16.79 | 17.14 | 00:00:00 | | 2001-10-10 | 5,313,971 | 17.14 | 17.70 | 17.03 | 17.63 | 00:00:00 | | 2001-10-11 | 7,123,857 | 17.75 | 17.75 | 17.08 | 17.14 | 00:00:00 | | 2001-10-12 | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 00:00:00 | | 2001-10-15 | 7,338,533 | 17.07 | 17.21 | 16.55 | 16.88 | 00:00:00 | | 2001-10-16 | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 00:00:00 | | 2001-10-17 | 5,289,429 | 17.24 | 17.34 | 16.87 | 17.09 | 00:00:00 | | 2001-10-18 | 4,495,032 | 16.92 | 17.15 | 16.80 | 17.05 | 00:00:00 | | 2001-10-19 | 4,682,222 | 17.01 | 17.09 | 16.72 | 16.85 | 00:00:00 | | 2001-10-22 | 2,419,020 | 16.90 | 17.00 | 16.73 | 17.00 | 00:00:00 | | 2001-10-23 | 6,708,903 | 17.03 | 17.26 | 17.01 | 17.26 | 00:00:00 | | 2001-10-24 | 4,497,806 | 17.23 | 17.54 | 17.10 | 17.40 | 00:00:00 | | 2001-10-25 | 4,877,883 | 17.50 | 17.65 | 17.09 | 17.17 | 00:00:00 | | 2001-10-26 | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 00:00:00 | | 2001-10-29 | 2,659,761 | 17.02 | 17.31 | 16.95 | 17.15 | 00:00:00 | | 2001-10-30 | 4,353,378 | 16.92 | 17.24 | 16.82 | 16.82 | 00:00:00 | | 2001-10-31 | 6,388,891 | 16.95 | 17.20 | 16.66 | 17.00 | 00:00:00 | | 2001-11-01 | 3,045,204 | 16.95 | 17.04 | 16.70 | 17.04 | 00:00:00 | | 2001-11-02 | 3,536,257 | 17.07 | 17.25 | 16.79 | 16.88 | 00:00:00 | | 2001-11-05 | 3,799,567 | 16.90 | 17.48 | 16.88 | 17.26 | 00:00:00 | | 2001-11-06 | 5,163,798 | 17.28 | 17.58 | 17.06 | 17.15 | 00:00:00 | | 2001-11-07 | 4,667,427 | 17.22 | 17.35 | 16.97 | 17.24 | 00:00:00 | | 2001-11-08 | 4,428,052 | 17.10 | 17.60 | 17.04 | 17.52 | 00:00:00 | | 2001-11-09 | 4,280,692 | 17.41 | 17.54 | 17.20 | 17.34 | 00:00:00 | | 2001-11-12 | 3,257,860 | 17.34 | 17.60 | 16.99 | 17.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
