|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-09 | 63,295 | 19.69 | 19.77 | 19.61 | 19.74 | 00:00:00 | | 2018-08-10 | 1,069,040 | 19.60 | 19.78 | 19.59 | 19.64 | 00:00:00 | | 2018-08-13 | 516,087 | 19.63 | 19.76 | 19.52 | 19.75 | 00:00:00 | | 2018-08-14 | 878,627 | 19.82 | 19.85 | 19.71 | 19.75 | 00:00:00 | | 2018-08-15 | 618,621 | 19.75 | 19.76 | 19.46 | 19.58 | 00:00:00 | | 2018-08-16 | 773,248 | 19.58 | 19.64 | 19.47 | 19.55 | 00:00:00 | | 2018-08-17 | 690,784 | 19.56 | 19.68 | 19.48 | 19.63 | 00:00:00 | | 2018-08-20 | 782,327 | 19.66 | 19.76 | 19.47 | 19.53 | 00:00:00 | | 2018-08-21 | 697,477 | 19.52 | 19.69 | 19.50 | 19.55 | 00:00:00 | | 2018-08-22 | 843,556 | 19.54 | 19.72 | 19.50 | 19.60 | 00:00:00 | | 2018-08-23 | 609,440 | 19.60 | 19.69 | 19.52 | 19.58 | 00:00:00 | | 2018-08-24 | 789,162 | 19.53 | 19.64 | 19.51 | 19.59 | 00:00:00 | | 2018-08-27 | 540,085 | 19.66 | 19.66 | 19.54 | 19.62 | 00:00:00 | | 2018-08-28 | 573,906 | 19.64 | 19.73 | 19.55 | 19.59 | 00:00:00 | | 2018-08-29 | 588,370 | 19.64 | 19.69 | 19.52 | 19.62 | 00:00:00 | | 2018-08-30 | 1,102,337 | 19.59 | 19.65 | 19.30 | 19.42 | 00:00:00 | | 2018-08-31 | 1,396,440 | 19.32 | 19.39 | 19.19 | 19.29 | 00:00:00 | | 2018-09-03 | 819,943 | 19.26 | 19.36 | 19.18 | 19.20 | 00:00:00 | | 2018-09-04 | 1,286,357 | 19.26 | 19.33 | 19.15 | 19.32 | 00:00:00 | | 2018-09-05 | 1,096,014 | 19.31 | 19.48 | 19.26 | 19.38 | 00:00:00 | | 2018-09-06 | 1,804,226 | 19.42 | 19.55 | 19.33 | 19.42 | 00:00:00 | | 2018-09-07 | 801,523 | 19.38 | 19.44 | 19.08 | 19.21 | 00:00:00 | | 2018-09-10 | 836,640 | 19.20 | 19.39 | 19.17 | 19.28 | 00:00:00 | | 2018-09-11 | 1,057,948 | 19.29 | 19.30 | 19.00 | 19.17 | 00:00:00 | | 2018-09-12 | 4,225,214 | 19.10 | 19.14 | 18.84 | 18.85 | 00:00:00 | | 2018-09-13 | 883,590 | 18.85 | 19.01 | 18.75 | 18.79 | 00:00:00 | | 2018-09-14 | 755,312 | 18.77 | 18.82 | 18.74 | 18.80 | 00:00:00 | | 2018-09-25 | 94,916 | 18.41 | 18.52 | 18.41 | 18.50 | 00:00:00 | | 2018-09-26 | 2,402,332 | 18.38 | 18.58 | 18.33 | 18.55 | 00:00:00 | | 2018-09-27 | 1,192,605 | 18.50 | 18.68 | 18.32 | 18.67 | 00:00:00 | | 2018-09-28 | 1,043,875 | 18.68 | 18.68 | 18.44 | 18.61 | 00:00:00 | | 2018-10-01 | 1,560,184 | 18.69 | 18.79 | 18.50 | 18.50 | 00:00:00 | | 2018-10-02 | 1,177,693 | 18.53 | 18.68 | 18.42 | 18.68 | 00:00:00 | | 2018-10-03 | 911,273 | 18.68 | 18.87 | 18.64 | 18.73 | 00:00:00 | | 2018-10-04 | 1,540,106 | 18.66 | 18.75 | 18.41 | 18.52 | 00:00:00 | | 2018-10-05 | 1,334,458 | 18.52 | 18.75 | 18.50 | 18.74 | 00:00:00 | | 2018-10-08 | 972,450 | 18.63 | 18.73 | 18.60 | 18.70 | 00:00:00 | | 2018-10-09 | 1,298,930 | 18.75 | 18.96 | 18.69 | 18.96 | 00:00:00 | | 2018-10-10 | 146,434 | 18.96 | 18.96 | 18.82 | 18.85 | 00:00:00 | | 2018-10-11 | 4,909,825 | 18.58 | 18.73 | 17.97 | 17.97 | 00:00:00 | | 2018-10-12 | 2,600,977 | 18.12 | 18.16 | 17.23 | 17.25 | 00:00:00 | | 2018-10-15 | 2,166,084 | 17.25 | 17.40 | 17.15 | 17.32 | 00:00:00 | | 2018-10-16 | 2,451,162 | 17.40 | 17.96 | 17.39 | 17.94 | 00:00:00 | | 2018-10-17 | 1,431,076 | 17.98 | 18.05 | 17.81 | 18.03 | 00:00:00 | | 2018-10-18 | 1,807,130 | 17.98 | 18.38 | 17.98 | 18.21 | 00:00:00 | | 2018-10-19 | 1,495,806 | 18.20 | 18.46 | 18.08 | 18.35 | 00:00:00 | | 2018-10-22 | 1,044,451 | 18.53 | 18.68 | 18.38 | 18.40 | 00:00:00 | | 2018-10-23 | 1,068,645 | 18.26 | 18.64 | 18.20 | 18.38 | 00:00:00 | | 2018-10-24 | 1,166,390 | 18.45 | 18.78 | 18.36 | 18.43 | 00:00:00 | | 2018-10-25 | 1,288,313 | 18.35 | 18.48 | 18.26 | 18.45 | 00:00:00 | | 2018-10-26 | 1,365,205 | 18.40 | 18.46 | 18.26 | 18.46 | 00:00:00 | | 2018-10-29 | 822,904 | 18.42 | 18.65 | 18.42 | 18.54 | 00:00:00 | | 2018-10-30 | 1,369,148 | 18.61 | 18.82 | 18.50 | 18.57 | 00:00:00 | | 2018-10-31 | 486,953 | 18.67 | 18.75 | 18.25 | 18.46 | 00:00:00 | | 2018-11-01 | 451,896 | 18.48 | 18.60 | 18.37 | 18.43 | 00:00:00 | | 2018-11-02 | 1,351,506 | 18.62 | 18.65 | 18.41 | 18.52 | 00:00:00 | | 2018-11-05 | 835,005 | 18.52 | 18.75 | 18.52 | 18.69 | 00:00:00 | | 2018-11-06 | 1,995,393 | 18.85 | 19.19 | 18.69 | 19.19 | 00:00:00 | | 2018-11-07 | 2,755,359 | 19.20 | 19.59 | 19.18 | 19.59 | 00:00:00 | | 2018-11-08 | 1,773,557 | 19.52 | 19.87 | 19.52 | 19.79 | 00:00:00 | | 2018-11-09 | 1,329,876 | 19.76 | 19.92 | 19.61 | 19.85 | 00:00:00 | | 2018-11-12 | 865,566 | 19.84 | 19.89 | 19.69 | 19.83 | 00:00:00 | | 2018-11-13 | 1,961,734 | 19.79 | 19.99 | 19.79 | 19.98 | 00:00:00 | | 2018-11-15 | 1,952,399 | 20.07 | 20.24 | 19.98 | 20.00 | 00:00:00 | | 2018-11-16 | 1,638,392 | 20.05 | 20.13 | 19.93 | 20.04 | 00:00:00 | | 2018-11-19 | 1,150,028 | 20.10 | 20.33 | 20.09 | 20.22 | 00:00:00 | | 2018-11-20 | 1,532,639 | 20.22 | 20.36 | 20.13 | 20.27 | 00:00:00 | | 2018-11-21 | 2,067,424 | 20.30 | 20.35 | 19.52 | 19.74 | 00:00:00 | | 2018-11-22 | 64,691 | 19.69 | 19.75 | 19.59 | 19.68 | 00:00:00 | | 2018-11-23 | 1,223,815 | 19.71 | 19.82 | 19.61 | 19.70 | 00:00:00 | | 2018-11-26 | 57,184 | 19.78 | 19.87 | 19.76 | 19.86 | 00:00:00 | | 2018-11-27 | 1,390,417 | 20.00 | 20.25 | 19.88 | 20.06 | 00:00:00 | | 2018-11-28 | 3,086,646 | 20.06 | 20.19 | 19.36 | 19.97 | 00:00:00 | | 2018-11-29 | 1,078,767 | 20.02 | 20.15 | 19.65 | 19.65 | 00:00:00 | | 2018-11-30 | 1,634,685 | 19.66 | 19.76 | 19.58 | 19.68 | 00:00:00 | | | << < 41 > >> |
|
