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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-10-14	4,736,224	9.70	10.03	9.52	9.74	00:00:00
2002-10-15	9,817,402	9.89	10.45	9.81	10.40	00:00:00
2002-10-16	8,349,522	10.21	10.51	10.20	10.35	00:00:00
2002-10-17	11,997,065	10.47	10.74	9.93	10.15	00:00:00
2002-10-18	9,671,597	10.32	10.34	9.85	10.21	00:00:00
2002-10-21	5,080,017	10.22	10.39	10.07	10.20	00:00:00
2002-10-22	12,226,028	10.34	10.43	10.12	10.30	00:00:00
2002-10-23	7,367,739	10.35	10.39	10.00	10.00	00:00:00
2002-10-24	6,881,798	10.15	10.16	10.02	10.12	00:00:00
2002-10-25	6,651,901	10.03	10.09	9.96	10.05	00:00:00
2002-10-28	11,533,193	10.23	10.45	10.17	10.19	00:00:00
2002-10-29	11,272,267	10.27	10.52	10.22	10.35	00:00:00
2002-10-30	9,378,188	10.51	10.59	10.32	10.45	00:00:00
2002-10-31	7,525,067	10.50	10.53	10.35	10.43	00:00:00
2002-11-01	0	10.43	10.43	10.43	10.43	00:00:00
2002-11-04	30,837,604	10.71	11.01	10.65	11.01	00:00:00
2002-11-05	6,290,872	10.98	11.09	10.79	11.00	00:00:00
2002-11-06	10,153,045	11.11	11.32	11.06	11.25	00:00:00
2002-11-07	8,410,971	11.40	11.48	10.84	10.87	00:00:00
2002-11-08	6,438,866	10.79	10.97	10.61	10.62	00:00:00
2002-11-11	4,934,870	10.62	10.73	10.50	10.70	00:00:00
2002-11-12	5,831,787	10.72	10.81	10.52	10.63	00:00:00
2002-11-13	4,541,159	10.55	10.60	10.26	10.55	00:00:00
2002-11-14	8,895,954	10.60	11.22	10.44	11.10	00:00:00
2002-11-15	7,589,916	11.25	11.41	10.90	10.97	00:00:00
2002-11-18	6,099,040	11.00	11.26	10.99	11.24	00:00:00
2002-11-19	7,236,900	11.24	11.42	11.07	11.38	00:00:00
2002-11-20	9,141,706	11.41	11.65	11.34	11.50	00:00:00
2002-11-21	25,788,388	11.64	11.86	11.62	11.77	00:00:00
2002-11-22	4,554,918	11.80	11.95	11.65	11.94	00:00:00
2002-11-25	6,990,009	11.99	12.05	11.78	11.80	00:00:00
2002-11-26	6,087,365	11.87	11.87	11.59	11.59	00:00:00
2002-11-27	6,228,495	11.74	12.03	11.54	11.95	00:00:00
2002-11-28	11,916,526	12.03	12.10	11.86	11.87	00:00:00
2002-11-29	5,890,157	11.90	12.01	11.67	11.91	00:00:00
2002-12-02	9,862,383	11.97	12.58	11.94	12.28	00:00:00
2002-12-03	7,430,680	12.20	12.33	12.13	12.16	00:00:00
2002-12-04	7,018,827	12.11	12.38	12.04	12.10	00:00:00
2002-12-05	8,197,037	12.24	12.38	11.77	11.77	00:00:00
2002-12-06	0	11.77	11.77	11.77	11.77	00:00:00
2002-12-09	11,342,416	11.89	12.03	11.42	11.42	00:00:00
2002-12-10	5,984,980	11.41	11.58	11.38	11.55	00:00:00
2002-12-11	6,191,805	11.70	11.78	11.45	11.71	00:00:00
2002-12-12	17,715,128	11.65	11.69	10.93	11.00	00:00:00
2002-12-13	32,107,048	11.00	11.04	10.75	10.79	00:00:00
2002-12-16	6,457,552	10.80	11.34	10.67	11.26	00:00:00
2002-12-17	11,143,362	11.33	11.36	10.87	10.99	00:00:00
2002-12-18	27,413,048	11.10	11.26	10.98	11.00	00:00:00
2002-12-19	36,851,900	11.00	11.23	10.84	11.09	00:00:00
2002-12-20	25,485,348	11.16	11.32	11.00	11.00	00:00:00
2002-12-23	11,168,717	11.09	11.18	10.94	11.18	00:00:00
2002-12-24	0	11.18	11.18	11.18	11.18	00:00:00
2002-12-25	0	11.18	11.18	11.18	11.18	00:00:00
2002-12-26	0	11.18	11.18	11.18	11.18	00:00:00
2002-12-27	8,584,665	11.11	11.17	11.00	11.00	00:00:00
2002-12-30	7,131,815	10.99	11.15	10.90	11.15	00:00:00
2002-12-31	0	11.15	11.15	11.15	11.15	00:00:00
2003-01-01	0	11.15	11.15	11.15	11.15	00:00:00
2003-01-02	6,479,300	11.01	11.30	10.86	11.30	00:00:00
2003-01-03	41,977,900	11.23	11.40	11.10	11.37	00:00:00
2003-01-06	0	11.37	11.37	11.37	11.37	00:00:00
2003-01-07	38,891,200	11.62	11.65	11.32	11.44	00:00:00
2003-01-08	7,749,800	11.45	11.78	11.42	11.55	00:00:00
2003-01-09	6,559,000	11.60	11.72	11.33	11.69	00:00:00
2003-01-10	5,534,000	11.69	11.76	11.47	11.62	00:00:00
2003-01-13	23,662,400	11.69	11.92	11.69	11.89	00:00:00
2003-01-14	7,239,200	12.00	12.06	11.94	11.99	00:00:00
2003-01-15	10,885,500	12.07	12.23	11.86	12.05	00:00:00
2003-01-16	12,729,600	11.90	11.98	11.62	11.89	00:00:00
2003-01-17	8,002,000	11.83	11.84	11.55	11.69	00:00:00
2003-01-20	5,036,500	11.60	11.73	11.52	11.52	00:00:00
2003-01-21	5,887,800	11.63	11.66	11.16	11.16	00:00:00
2003-01-22	13,810,000	11.15	11.28	10.98	11.10	00:00:00
2003-01-23	7,171,000	11.21	11.42	11.11	11.15	00:00:00
2003-01-24	8,207,600	11.22	11.48	11.11	11.21	00:00:00
2003-01-27	8,570,100	11.16	11.18	10.70	10.70	00:00:00
2003-01-28	8,851,100	10.76	10.96	10.41	10.44	00:00:00
2003-01-29	9,432,000	10.48	10.70	10.13	10.61	00:00:00
2003-01-30	8,146,400	10.85	11.10	10.56	11.10	00:00:00
2003-01-31	10,881,400	10.87	11.30	10.81	11.17	00:00:00
2003-02-03	6,909,000	11.17	11.34	11.13	11.24	00:00:00
2003-02-04	6,626,700	11.21	11.21	10.85	10.93	00:00:00
2003-02-05	6,772,400	11.00	11.04	10.67	11.04	00:00:00
2003-02-06	6,471,900	10.93	11.10	10.63	10.77	00:00:00
2003-02-07	6,062,400	10.85	10.88	10.50	10.50	00:00:00
2003-02-10	5,749,500	10.58	10.82	10.35	10.75	00:00:00
2003-02-11	5,866,900	10.89	11.08	10.85	11.06	00:00:00
2003-02-12	6,796,300	10.95	11.08	10.82	11.00	00:00:00
2003-02-13	8,988,600	10.93	11.19	10.82	11.15	00:00:00
2003-02-14	7,923,100	11.24	11.40	11.06	11.35	00:00:00
2003-02-17	3,819,400	11.47	11.55	11.42	11.45	00:00:00
2003-02-18	7,363,200	11.44	11.88	11.32	11.81	00:00:00
2003-02-19	7,716,800	11.76	11.94	11.70	11.81	00:00:00
2003-02-20	9,528,800	11.76	11.85	11.45	11.60	00:00:00
2003-02-21	7,207,600	11.62	11.93	11.52	11.90	00:00:00
2003-02-24	12,663,600	11.80	11.84	10.99	11.36	00:00:00
2003-02-25	13,342,600	11.14	11.20	10.65	10.69	00:00:00
2003-02-26	18,673,200	10.91	11.05	10.55	10.74	00:00:00
2003-02-27	9,693,600	10.76	11.19	10.65	11.04	00:00:00
2003-02-28	7,940,500	10.90	11.15	10.78	11.10	00:00:00
2003-03-03	6,290,100	11.15	11.31	10.93	10.93	00:00:00
2003-03-04	6,598,500	10.98	10.99	10.78	10.92	00:00:00
2003-03-05	4,504,000	10.88	11.04	10.80	10.93	00:00:00
2003-03-06	15,604,900	10.97	11.18	10.83	10.90	00:00:00
2003-03-07	7,386,600	10.88	11.09	10.74	10.90	00:00:00
2003-03-10	52,545,900	11.00	11.19	10.48	10.48	00:00:00
2003-03-11	13,996,300	10.51	10.57	10.22	10.42	00:00:00
2003-03-12	10,237,800	10.53	10.58	10.00	10.04	00:00:00
2003-03-13	7,129,200	10.16	10.61	10.12	10.61	00:00:00
2003-03-14	7,834,100	10.72	11.10	10.55	11.00	00:00:00
2003-03-17	8,160,500	10.75	11.53	10.59	11.39	00:00:00
2003-03-18	12,167,700	11.30	11.58	11.08	11.21	00:00:00
2003-03-19	6,309,200	11.28	11.71	11.06	11.43	00:00:00
2003-03-20	7,574,100	11.31	11.42	11.01	11.19	00:00:00
2003-03-21	9,775,600	11.30	11.77	11.25	11.77	00:00:00
2003-03-24	15,651,800	11.61	11.68	11.06	11.06	00:00:00
2003-03-25	9,044,500	11.07	11.60	10.69	11.55	00:00:00
2003-03-26	8,919,100	11.57	11.84	11.37	11.41	00:00:00
2003-03-27	4,703,500	11.32	11.38	11.11	11.19	00:00:00
2003-03-28	4,860,800	11.25	11.58	11.10	11.58	00:00:00
2003-03-31	7,037,300	11.32	11.39	10.96	11.15	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 > >>