|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-12 | 3,257,860 | 17.34 | 17.60 | 16.99 | 17.13 | 00:00:00 | | 2001-11-13 | 4,365,803 | 17.26 | 17.54 | 17.18 | 17.51 | 00:00:00 | | 2001-11-14 | 5,437,422 | 17.50 | 17.78 | 17.50 | 17.70 | 00:00:00 | | 2001-11-15 | 6,046,992 | 17.72 | 18.00 | 17.70 | 18.00 | 00:00:00 | | 2001-11-16 | 5,222,182 | 17.82 | 18.03 | 17.68 | 17.89 | 00:00:00 | | 2001-11-19 | 2,561,607 | 17.93 | 18.17 | 17.85 | 18.10 | 00:00:00 | | 2001-11-20 | 5,544,912 | 18.20 | 18.20 | 17.88 | 18.10 | 00:00:00 | | 2001-11-21 | 4,392,432 | 17.96 | 18.16 | 17.80 | 17.83 | 00:00:00 | | 2001-11-22 | 2,413,240 | 17.82 | 18.12 | 17.80 | 18.02 | 00:00:00 | | 2001-11-23 | 3,153,700 | 18.10 | 18.21 | 17.86 | 18.10 | 00:00:00 | | 2001-11-26 | 2,357,663 | 18.24 | 18.27 | 18.03 | 18.06 | 00:00:00 | | 2001-11-27 | 5,153,921 | 18.06 | 18.22 | 17.72 | 17.79 | 00:00:00 | | 2001-11-28 | 5,901,860 | 17.73 | 17.96 | 17.65 | 17.85 | 00:00:00 | | 2001-11-29 | 7,049,881 | 17.80 | 18.41 | 17.75 | 18.12 | 00:00:00 | | 2001-11-30 | 5,450,435 | 18.12 | 18.37 | 17.84 | 17.87 | 00:00:00 | | 2001-12-03 | 6,424,094 | 17.81 | 17.95 | 17.63 | 17.75 | 00:00:00 | | 2001-12-04 | 10,724,300 | 17.85 | 17.95 | 17.53 | 17.80 | 00:00:00 | | 2001-12-05 | 4,789,924 | 17.80 | 18.06 | 17.68 | 18.00 | 00:00:00 | | 2001-12-06 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2001-12-07 | 6,772,097 | 18.10 | 18.21 | 17.71 | 17.73 | 00:00:00 | | 2001-12-10 | 5,470,724 | 17.73 | 17.76 | 17.42 | 17.42 | 00:00:00 | | 2001-12-11 | 6,274,926 | 17.43 | 17.47 | 17.26 | 17.30 | 00:00:00 | | 2001-12-12 | 5,106,797 | 17.38 | 17.48 | 17.20 | 17.29 | 00:00:00 | | 2001-12-13 | 13,613,180 | 17.35 | 17.42 | 17.07 | 17.07 | 00:00:00 | | 2001-12-14 | 13,154,490 | 17.08 | 17.27 | 16.97 | 17.27 | 00:00:00 | | 2001-12-17 | 7,970,809 | 17.24 | 17.72 | 17.13 | 17.72 | 00:00:00 | | 2001-12-18 | 11,293,970 | 17.61 | 17.74 | 17.12 | 17.12 | 00:00:00 | | 2001-12-19 | 12,642,570 | 17.25 | 17.28 | 17.00 | 17.07 | 00:00:00 | | 2001-12-20 | 10,030,250 | 17.00 | 17.15 | 16.96 | 17.03 | 00:00:00 | | 2001-12-21 | 11,310,990 | 16.99 | 17.38 | 16.92 | 17.38 | 00:00:00 | | 2001-12-24 | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 00:00:00 | | 2001-12-25 | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 00:00:00 | | 2001-12-26 | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 00:00:00 | | 2001-12-27 | 5,486,713 | 17.20 | 17.45 | 17.16 | 17.34 | 00:00:00 | | 2001-12-28 | 15,649,310 | 17.50 | 17.68 | 17.40 | 17.57 | 00:00:00 | | 2001-12-31 | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 00:00:00 | | 2002-01-01 | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 00:00:00 | | 2002-01-02 | 3,422,419 | 17.31 | 17.54 | 17.02 | 17.39 | 00:00:00 | | 2002-01-03 | 8,019,298 | 17.39 | 17.46 | 17.00 | 17.15 | 00:00:00 | | 2002-01-04 | 5,019,783 | 17.24 | 17.33 | 17.05 | 17.05 | 00:00:00 | | 2002-01-07 | 10,520,944 | 17.00 | 17.28 | 16.83 | 16.87 | 00:00:00 | | 2002-01-08 | 11,265,820 | 16.80 | 17.06 | 16.72 | 16.72 | 00:00:00 | | 2002-01-09 | 9,196,199 | 16.80 | 16.84 | 16.30 | 16.79 | 00:00:00 | | 2002-01-10 | 7,737,745 | 16.79 | 16.81 | 16.53 | 16.70 | 00:00:00 | | 2002-01-11 | 7,523,970 | 16.68 | 16.92 | 16.65 | 16.80 | 00:00:00 | | 2002-01-14 | 7,279,727 | 16.80 | 16.85 | 16.50 | 16.55 | 00:00:00 | | 2002-01-15 | 5,931,845 | 16.58 | 16.99 | 16.46 | 16.99 | 00:00:00 | | 2002-01-16 | 7,934,641 | 16.93 | 16.93 | 16.41 | 16.50 | 00:00:00 | | 2002-01-17 | 8,812,317 | 16.60 | 16.88 | 16.55 | 16.80 | 00:00:00 | | 2002-01-18 | 5,157,617 | 16.72 | 16.88 | 16.46 | 16.52 | 00:00:00 | | 2002-01-21 | 4,069,210 | 16.58 | 16.61 | 16.25 | 16.55 | 00:00:00 | | 2002-01-22 | 5,022,672 | 16.60 | 16.96 | 16.35 | 16.76 | 00:00:00 | | 2002-01-23 | 3,604,549 | 16.74 | 16.90 | 16.62 | 16.90 | 00:00:00 | | 2002-01-24 | 5,225,900 | 16.97 | 17.25 | 16.78 | 17.23 | 00:00:00 | | 2002-01-25 | 4,910,616 | 17.16 | 17.24 | 17.00 | 17.10 | 00:00:00 | | 2002-01-28 | 3,572,036 | 17.07 | 17.44 | 17.07 | 17.44 | 00:00:00 | | 2002-01-29 | 4,238,737 | 17.35 | 17.44 | 17.16 | 17.30 | 00:00:00 | | 2002-01-30 | 5,130,793 | 17.16 | 17.16 | 16.86 | 16.96 | 00:00:00 | | 2002-01-31 | 5,094,027 | 17.11 | 17.37 | 16.70 | 16.85 | 00:00:00 | | 2002-02-01 | 3,146,717 | 17.00 | 17.20 | 16.78 | 16.87 | 00:00:00 | | 2002-02-04 | 6,205,492 | 16.96 | 17.14 | 16.80 | 16.98 | 00:00:00 | | 2002-02-05 | 4,500,066 | 16.92 | 17.11 | 16.72 | 16.88 | 00:00:00 | | 2002-02-06 | 4,833,364 | 17.03 | 17.05 | 16.59 | 16.67 | 00:00:00 | | 2002-02-07 | 4,493,853 | 16.58 | 16.75 | 16.51 | 16.69 | 00:00:00 | | 2002-02-08 | 4,665,946 | 16.65 | 16.84 | 16.50 | 16.82 | 00:00:00 | | 2002-02-11 | 4,117,761 | 16.98 | 17.13 | 16.75 | 16.78 | 00:00:00 | | 2002-02-12 | 5,406,681 | 16.94 | 16.98 | 16.76 | 16.85 | 00:00:00 | | 2002-02-13 | 6,106,501 | 16.82 | 16.99 | 16.75 | 16.80 | 00:00:00 | | 2002-02-14 | 7,703,094 | 16.89 | 17.08 | 16.79 | 17.02 | 00:00:00 | | 2002-02-15 | 6,060,327 | 17.10 | 17.14 | 16.95 | 16.95 | 00:00:00 | | 2002-02-18 | 4,165,623 | 16.98 | 17.04 | 16.77 | 16.80 | 00:00:00 | | 2002-02-19 | 8,639,801 | 16.76 | 16.79 | 16.46 | 16.52 | 00:00:00 | | 2002-02-20 | 7,993,508 | 16.44 | 16.59 | 16.25 | 16.48 | 00:00:00 | | 2002-02-21 | 7,175,798 | 16.60 | 16.77 | 16.50 | 16.50 | 00:00:00 | | 2002-02-22 | 3,213,469 | 16.50 | 16.55 | 16.40 | 16.46 | 00:00:00 | | 2002-02-25 | 2,760,920 | 16.51 | 16.74 | 16.45 | 16.63 | 00:00:00 | | 2002-02-26 | 4,343,939 | 16.80 | 16.92 | 16.68 | 16.76 | 00:00:00 | | 2002-02-27 | 4,309,070 | 16.85 | 17.19 | 16.80 | 17.16 | 00:00:00 | | 2002-02-28 | 8,506,233 | 17.10 | 17.40 | 16.95 | 17.34 | 00:00:00 | | 2002-03-01 | 6,400,552 | 17.30 | 17.73 | 17.24 | 17.71 | 00:00:00 | | 2002-03-04 | 10,434,200 | 17.71 | 18.03 | 17.71 | 17.86 | 00:00:00 | | 2002-03-05 | 7,938,319 | 17.86 | 17.86 | 17.46 | 17.51 | 00:00:00 | | 2002-03-06 | 10,668,010 | 17.43 | 17.45 | 17.15 | 17.25 | 00:00:00 | | 2002-03-07 | 5,828,451 | 17.34 | 17.53 | 17.31 | 17.31 | 00:00:00 | | 2002-03-08 | 4,780,926 | 17.31 | 17.51 | 17.11 | 17.11 | 00:00:00 | | 2002-03-11 | 6,029,725 | 17.20 | 17.27 | 17.05 | 17.22 | 00:00:00 | | 2002-03-12 | 4,284,131 | 17.17 | 17.18 | 16.98 | 16.99 | 00:00:00 | | 2002-03-13 | 5,176,828 | 17.08 | 17.17 | 16.75 | 16.80 | 00:00:00 | | 2002-03-14 | 6,018,300 | 16.65 | 17.11 | 16.65 | 17.05 | 00:00:00 | | 2002-03-15 | 6,874,455 | 16.99 | 17.23 | 16.95 | 17.23 | 00:00:00 | | 2002-03-18 | 3,507,119 | 17.23 | 17.46 | 17.23 | 17.40 | 00:00:00 | | 2002-03-19 | 4,522,146 | 17.42 | 17.45 | 17.26 | 17.36 | 00:00:00 | | 2002-03-20 | 3,932,760 | 17.40 | 17.40 | 17.10 | 17.32 | 00:00:00 | | 2002-03-21 | 4,085,814 | 17.37 | 17.38 | 17.10 | 17.38 | 00:00:00 | | 2002-03-22 | 3,556,391 | 17.45 | 17.45 | 17.16 | 17.24 | 00:00:00 | | 2002-03-25 | 5,193,090 | 17.17 | 17.30 | 17.00 | 17.15 | 00:00:00 | | 2002-03-26 | 5,900,318 | 17.15 | 17.15 | 16.90 | 17.05 | 00:00:00 | | 2002-03-27 | 5,841,749 | 17.05 | 17.17 | 16.95 | 16.98 | 00:00:00 | | 2002-03-28 | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 00:00:00 | | 2002-03-29 | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 00:00:00 | | 2002-04-01 | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 00:00:00 | | 2002-04-02 | 11,953,577 | 17.05 | 17.14 | 16.71 | 16.87 | 00:00:00 | | 2002-04-03 | 8,988,922 | 16.80 | 17.11 | 16.72 | 17.05 | 00:00:00 | | 2002-04-04 | 6,045,207 | 17.00 | 17.30 | 16.98 | 17.18 | 00:00:00 | | 2002-04-05 | 5,857,045 | 17.25 | 17.40 | 17.16 | 17.21 | 00:00:00 | | 2002-04-08 | 3,249,695 | 17.19 | 17.25 | 16.85 | 17.19 | 00:00:00 | | 2002-04-09 | 3,615,923 | 17.10 | 17.30 | 17.10 | 17.25 | 00:00:00 | | 2002-04-10 | 4,441,155 | 17.05 | 17.45 | 17.05 | 17.45 | 00:00:00 | | 2002-04-11 | 4,569,751 | 17.49 | 17.53 | 17.06 | 17.13 | 00:00:00 | | 2002-04-12 | 5,780,821 | 17.19 | 17.26 | 17.03 | 17.08 | 00:00:00 | | 2002-04-15 | 3,012,920 | 17.07 | 17.40 | 17.03 | 17.30 | 00:00:00 | | 2002-04-16 | 5,365,584 | 17.30 | 17.52 | 17.06 | 17.45 | 00:00:00 | | 2002-04-17 | 4,237,480 | 17.49 | 17.56 | 17.30 | 17.41 | 00:00:00 | | 2002-04-18 | 6,313,171 | 17.31 | 17.47 | 17.16 | 17.19 | 00:00:00 | | 2002-04-19 | 5,881,995 | 17.16 | 17.29 | 17.00 | 17.29 | 00:00:00 | | 2002-04-22 | 4,308,129 | 17.23 | 17.40 | 17.15 | 17.40 | 00:00:00 | | 2002-04-23 | 4,544,239 | 17.40 | 17.43 | 17.25 | 17.29 | 00:00:00 | | 2002-04-24 | 4,091,356 | 17.34 | 17.42 | 17.15 | 17.40 | 00:00:00 | | 2002-04-25 | 15,334,151 | 17.21 | 17.32 | 16.98 | 17.01 | 00:00:00 | | 2002-04-26 | 3,908,213 | 17.06 | 17.28 | 17.01 | 17.14 | 00:00:00 | | 2002-04-29 | 4,471,532 | 17.04 | 17.04 | 16.80 | 16.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
