|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-02-14 | 2,386,690 | 16.90 | 17.13 | 16.86 | 16.93 | 00:00:00 | | 2018-02-15 | 1,608,061 | 17.03 | 17.08 | 16.70 | 17.05 | 00:00:00 | | 2018-02-16 | 1,155,282 | 17.15 | 17.19 | 17.02 | 17.11 | 00:00:00 | | 2018-02-19 | 1,075,873 | 17.15 | 17.16 | 16.93 | 17.03 | 00:00:00 | | 2018-02-20 | 1,082,293 | 17.04 | 17.31 | 17.02 | 17.29 | 00:00:00 | | 2018-02-21 | 1,257,717 | 17.31 | 17.31 | 16.99 | 17.02 | 00:00:00 | | 2018-02-22 | 927,797 | 16.95 | 17.26 | 16.83 | 17.21 | 00:00:00 | | 2018-02-23 | 1,291,080 | 17.23 | 17.60 | 17.11 | 17.60 | 00:00:00 | | 2018-02-26 | 984,179 | 17.68 | 17.70 | 17.44 | 17.68 | 00:00:00 | | 2018-02-27 | 1,304,080 | 17.75 | 17.75 | 17.49 | 17.63 | 00:00:00 | | 2018-02-28 | 3,186,489 | 17.55 | 17.78 | 17.26 | 17.30 | 00:00:00 | | 2018-03-01 | 2,901,235 | 17.28 | 17.42 | 17.13 | 17.41 | 00:00:00 | | 2018-03-02 | 1,477,888 | 17.28 | 17.45 | 17.16 | 17.25 | 00:00:00 | | 2018-03-05 | 1,213,895 | 17.22 | 17.63 | 17.15 | 17.58 | 00:00:00 | | 2018-03-06 | 1,381,863 | 17.69 | 17.70 | 17.23 | 17.37 | 00:00:00 | | 2018-03-07 | 1,416,469 | 17.28 | 17.45 | 17.24 | 17.38 | 00:00:00 | | 2018-03-08 | 2,482,486 | 17.15 | 17.47 | 16.55 | 17.34 | 00:00:00 | | 2018-03-09 | 1,128,558 | 17.36 | 17.55 | 17.34 | 17.43 | 00:00:00 | | 2018-03-12 | 1,936,319 | 17.54 | 17.65 | 17.49 | 17.51 | 00:00:00 | | 2018-03-13 | 1,760,628 | 17.55 | 17.69 | 17.42 | 17.45 | 00:00:00 | | 2018-03-14 | 2,772,983 | 17.53 | 17.75 | 17.44 | 17.67 | 00:00:00 | | 2018-03-15 | 2,547,527 | 17.70 | 17.72 | 17.45 | 17.56 | 00:00:00 | | 2018-03-16 | 1,480,613 | 17.50 | 17.74 | 17.50 | 17.57 | 00:00:00 | | 2018-03-19 | 1,373,097 | 17.55 | 17.55 | 17.33 | 17.39 | 00:00:00 | | 2018-03-20 | 1,177,322 | 17.32 | 17.41 | 17.23 | 17.31 | 00:00:00 | | 2018-03-21 | 772,164 | 17.35 | 17.46 | 17.26 | 17.29 | 00:00:00 | | 2018-03-22 | 1,653,001 | 17.23 | 17.39 | 17.10 | 17.20 | 00:00:00 | | 2018-03-23 | 1,875,747 | 17.10 | 17.25 | 17.03 | 17.12 | 00:00:00 | | 2018-03-26 | 688,955 | 17.22 | 17.32 | 17.13 | 17.22 | 00:00:00 | | 2018-03-27 | 7,691,645 | 17.42 | 17.60 | 17.29 | 17.60 | 00:00:00 | | 2018-03-28 | 1,446,651 | 17.54 | 18.06 | 17.42 | 18.06 | 00:00:00 | | 2018-03-29 | 1,192,930 | 18.12 | 18.15 | 17.83 | 17.89 | 00:00:00 | | 2018-04-03 | 1,758,273 | 17.81 | 18.02 | 17.74 | 17.86 | 00:00:00 | | 2018-04-04 | 1,467,451 | 17.90 | 17.99 | 17.74 | 17.93 | 00:00:00 | | 2018-04-05 | 1,304,839 | 18.10 | 18.10 | 17.92 | 18.03 | 00:00:00 | | 2018-04-06 | 1,138,440 | 18.04 | 18.10 | 17.89 | 17.99 | 00:00:00 | | 2018-04-09 | 993,963 | 18.10 | 18.15 | 17.98 | 18.00 | 00:00:00 | | 2018-04-10 | 1,557,463 | 18.11 | 18.18 | 17.86 | 18.03 | 00:00:00 | | 2018-04-11 | 991,827 | 18.04 | 18.04 | 17.88 | 17.90 | 00:00:00 | | 2018-04-12 | 2,048,648 | 17.83 | 18.04 | 17.62 | 18.04 | 00:00:00 | | 2018-04-13 | 3,336,969 | 18.02 | 18.54 | 17.95 | 18.49 | 00:00:00 | | 2018-04-16 | 2,338,347 | 18.50 | 18.54 | 18.23 | 18.33 | 00:00:00 | | 2018-04-17 | 2,992,264 | 18.42 | 18.59 | 18.30 | 18.57 | 00:00:00 | | 2018-04-18 | 1,437,038 | 18.59 | 18.75 | 18.51 | 18.68 | 00:00:00 | | 2018-04-19 | 1,555,229 | 18.70 | 18.72 | 18.54 | 18.61 | 00:00:00 | | 2018-04-20 | 1,374,356 | 18.90 | 18.93 | 18.68 | 18.81 | 00:00:00 | | 2018-04-23 | 1,277,583 | 18.84 | 18.90 | 18.67 | 18.88 | 00:00:00 | | 2018-04-24 | 1,415,799 | 18.91 | 19.11 | 18.77 | 18.91 | 00:00:00 | | 2018-04-25 | 1,301,657 | 18.86 | 19.08 | 18.86 | 19.03 | 00:00:00 | | 2018-04-26 | 1,342,888 | 19.07 | 19.29 | 19.05 | 19.28 | 00:00:00 | | 2018-04-27 | 792,539 | 19.30 | 19.39 | 19.19 | 19.31 | 00:00:00 | | 2018-04-30 | 1,295,929 | 19.38 | 19.47 | 19.25 | 19.37 | 00:00:00 | | 2018-05-02 | 1,879,866 | 19.30 | 19.63 | 19.29 | 19.63 | 00:00:00 | | 2018-05-03 | 1,179,260 | 19.60 | 19.75 | 19.51 | 19.54 | 00:00:00 | | 2018-05-04 | 1,225,176 | 19.60 | 19.68 | 19.45 | 19.68 | 00:00:00 | | 2018-05-07 | 696,697 | 19.68 | 19.74 | 19.59 | 19.67 | 00:00:00 | | 2018-05-08 | 3,524,714 | 19.77 | 19.95 | 19.23 | 19.65 | 00:00:00 | | 2018-05-09 | 2,217,327 | 19.70 | 19.76 | 19.45 | 19.47 | 00:00:00 | | 2018-05-10 | 2,036,822 | 19.56 | 19.58 | 19.36 | 19.46 | 00:00:00 | | 2018-05-11 | 1,448,721 | 19.48 | 19.55 | 19.39 | 19.46 | 00:00:00 | | 2018-05-14 | 1,597,355 | 19.55 | 19.68 | 19.53 | 19.61 | 00:00:00 | | 2018-05-15 | 1,115,313 | 19.61 | 19.76 | 19.57 | 19.73 | 00:00:00 | | 2018-05-16 | 2,178,663 | 19.95 | 19.98 | 19.53 | 19.65 | 00:00:00 | | 2018-05-17 | 1,385,098 | 19.68 | 19.92 | 19.65 | 19.92 | 00:00:00 | | 2018-05-18 | 1,561,202 | 19.95 | 20.00 | 19.76 | 19.97 | 00:00:00 | | 2018-05-21 | 1,008,822 | 20.00 | 20.18 | 19.91 | 19.94 | 00:00:00 | | 2018-05-22 | 847,096 | 19.93 | 20.05 | 19.84 | 20.02 | 00:00:00 | | 2018-05-23 | 3,212,952 | 20.02 | 20.03 | 19.88 | 19.95 | 00:00:00 | | 2018-05-24 | 1,885,566 | 19.98 | 20.04 | 19.88 | 19.91 | 00:00:00 | | 2018-05-25 | 2,862,778 | 19.96 | 20.01 | 19.11 | 19.36 | 00:00:00 | | 2018-05-28 | 1,255,364 | 19.34 | 19.55 | 19.16 | 19.19 | 00:00:00 | | 2018-05-29 | 2,062,487 | 19.13 | 19.25 | 18.61 | 18.98 | 00:00:00 | | 2018-05-30 | 1,891,374 | 18.97 | 19.16 | 18.90 | 19.06 | 00:00:00 | | 2018-05-31 | 2,342,392 | 19.12 | 19.15 | 18.66 | 18.85 | 00:00:00 | | 2018-06-01 | 1,908,090 | 18.87 | 19.16 | 18.85 | 19.01 | 00:00:00 | | 2018-06-06 | 1,523,842 | 19.07 | 19.21 | 18.92 | 19.00 | 00:00:00 | | 2018-06-08 | 3,659,394 | 19.30 | 19.30 | 19.00 | 19.02 | 00:00:00 | | 2018-06-11 | 507,653 | 19.18 | 19.22 | 18.93 | 18.96 | 00:00:00 | | 2018-06-12 | 845,369 | 19.20 | 19.38 | 19.08 | 19.36 | 00:00:00 | | 2018-06-13 | 594,560 | 19.32 | 19.32 | 18.99 | 19.13 | 00:00:00 | | 2018-06-14 | 1,156,763 | 19.07 | 19.17 | 19.00 | 19.14 | 00:00:00 | | 2018-06-15 | 3,080,436 | 19.55 | 19.67 | 19.35 | 19.49 | 00:00:00 | | 2018-06-18 | 6,574,023 | 19.54 | 19.54 | 19.14 | 19.27 | 00:00:00 | | 2018-06-19 | 3,942,057 | 19.15 | 19.49 | 19.06 | 19.40 | 00:00:00 | | 2018-06-20 | 2,626,032 | 19.53 | 19.76 | 19.51 | 19.60 | 00:00:00 | | 2018-06-21 | 5,519,143 | 19.65 | 19.69 | 19.22 | 19.23 | 00:00:00 | | 2018-06-22 | 24,378,781 | 19.40 | 19.43 | 19.24 | 19.43 | 00:00:00 | | 2018-06-25 | 6,019,599 | 19.43 | 19.45 | 19.31 | 19.31 | 00:00:00 | | 2018-06-26 | 5,794,816 | 19.45 | 19.69 | 19.34 | 19.48 | 00:00:00 | | 2018-06-27 | 3,052,395 | 19.52 | 19.83 | 19.48 | 19.75 | 00:00:00 | | 2018-06-28 | 1,819,023 | 19.09 | 19.23 | 18.80 | 18.89 | 00:00:00 | | 2018-06-29 | 26,611,815 | 18.93 | 19.14 | 18.77 | 18.90 | 00:00:00 | | 2018-07-02 | 6,836,937 | 18.77 | 19.12 | 18.75 | 19.08 | 00:00:00 | | 2018-07-03 | 3,019,569 | 19.10 | 19.43 | 19.05 | 19.35 | 00:00:00 | | 2018-07-04 | 9,550,757 | 19.32 | 19.74 | 19.32 | 19.67 | 00:00:00 | | 2018-07-05 | 4,749,732 | 19.69 | 19.81 | 19.56 | 19.81 | 00:00:00 | | 2018-07-06 | 1,802,147 | 19.83 | 20.05 | 19.75 | 19.77 | 00:00:00 | | 2018-07-09 | 8,081,541 | 19.95 | 20.09 | 19.83 | 19.97 | 00:00:00 | | 2018-07-10 | 3,636,302 | 19.94 | 20.12 | 19.81 | 20.03 | 00:00:00 | | 2018-07-11 | 2,534,027 | 19.89 | 20.12 | 19.87 | 19.95 | 00:00:00 | | 2018-07-12 | 1,373,805 | 20.00 | 20.10 | 19.93 | 20.10 | 00:00:00 | | 2018-07-13 | 1,331,978 | 20.12 | 20.16 | 19.73 | 19.77 | 00:00:00 | | 2018-07-16 | 913,117 | 19.75 | 19.86 | 19.72 | 19.72 | 00:00:00 | | 2018-07-17 | 2,127,710 | 19.70 | 19.96 | 19.67 | 19.96 | 00:00:00 | | 2018-07-18 | 911,890 | 19.98 | 19.99 | 19.78 | 19.87 | 00:00:00 | | 2018-07-19 | 1,369,322 | 19.84 | 19.84 | 19.59 | 19.66 | 00:00:00 | | 2018-07-20 | 1,356,016 | 19.57 | 19.73 | 19.46 | 19.69 | 00:00:00 | | 2018-07-23 | 2,832,448 | 19.62 | 19.76 | 19.50 | 19.58 | 00:00:00 | | 2018-07-24 | 1,974,421 | 19.71 | 19.75 | 19.26 | 19.37 | 00:00:00 | | 2018-07-25 | 1,422,560 | 19.38 | 19.62 | 19.31 | 19.51 | 00:00:00 | | 2018-07-26 | 826,215 | 19.57 | 19.69 | 19.46 | 19.59 | 00:00:00 | | 2018-07-27 | 1,391,789 | 19.60 | 19.83 | 19.57 | 19.83 | 00:00:00 | | 2018-07-30 | 1,025,932 | 19.78 | 19.97 | 19.61 | 19.74 | 00:00:00 | | 2018-07-31 | 1,124,759 | 19.75 | 19.84 | 19.70 | 19.78 | 00:00:00 | | 2018-08-01 | 890,474 | 19.75 | 19.89 | 19.63 | 19.68 | 00:00:00 | | 2018-08-02 | 2,341,235 | 19.63 | 19.75 | 19.56 | 19.64 | 00:00:00 | | 2018-08-03 | 803,157 | 19.63 | 19.70 | 19.51 | 19.66 | 00:00:00 | | 2018-08-06 | 867,483 | 19.70 | 19.83 | 19.65 | 19.77 | 00:00:00 | | 2018-08-07 | 645,103 | 19.74 | 19.89 | 19.74 | 19.79 | 00:00:00 | | 2018-08-08 | 962,413 | 19.75 | 19.79 | 19.57 | 19.75 | 00:00:00 | | 2018-08-09 | 63,295 | 19.69 | 19.77 | 19.61 | 19.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
