|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-09-15 | 5,236,300 | 13.93 | 13.96 | 13.73 | 13.78 | 00:00:00 | 2003-09-16 | 7,722,900 | 13.73 | 14.04 | 13.71 | 13.99 | 00:00:00 | 2003-09-17 | 7,213,200 | 14.04 | 14.20 | 13.97 | 13.97 | 00:00:00 | 2003-09-18 | 9,166,000 | 13.95 | 14.11 | 13.90 | 13.95 | 00:00:00 | 2003-09-19 | 10,519,000 | 13.99 | 14.05 | 13.91 | 13.97 | 00:00:00 | 2003-09-22 | 22,977,600 | 13.93 | 13.96 | 13.74 | 13.75 | 00:00:00 | 2003-09-23 | 8,699,400 | 13.85 | 13.85 | 13.61 | 13.75 | 00:00:00 | 2003-09-24 | 4,454,400 | 13.80 | 13.82 | 13.62 | 13.65 | 00:00:00 | 2003-09-25 | 7,654,500 | 13.60 | 13.62 | 13.42 | 13.51 | 00:00:00 | 2003-09-26 | 5,534,100 | 13.51 | 13.56 | 13.36 | 13.41 | 00:00:00 | 2003-09-29 | 3,628,000 | 13.43 | 13.61 | 13.34 | 13.40 | 00:00:00 | 2003-09-30 | 7,547,200 | 13.45 | 13.50 | 13.22 | 13.27 | 00:00:00 | 2003-10-01 | 17,048,900 | 13.34 | 13.37 | 12.85 | 13.17 | 00:00:00 | 2003-10-02 | 7,951,600 | 13.30 | 13.32 | 13.05 | 13.16 | 00:00:00 | 2003-10-03 | 7,809,900 | 13.20 | 13.41 | 13.18 | 13.41 | 00:00:00 | 2003-10-06 | 6,147,600 | 13.45 | 13.45 | 13.16 | 13.26 | 00:00:00 | 2003-10-07 | 8,326,100 | 13.29 | 13.32 | 13.07 | 13.12 | 00:00:00 | 2003-10-08 | 7,030,600 | 13.07 | 13.28 | 13.03 | 13.06 | 00:00:00 | 2003-10-09 | 8,240,700 | 13.12 | 13.43 | 13.10 | 13.42 | 00:00:00 | 2003-10-10 | 4,708,400 | 13.48 | 13.48 | 13.26 | 13.31 | 00:00:00 | 2003-10-13 | 4,388,500 | 13.40 | 13.54 | 13.33 | 13.53 | 00:00:00 | 2003-10-14 | 5,536,200 | 13.54 | 13.56 | 13.35 | 13.44 | 00:00:00 | 2003-10-15 | 5,925,800 | 13.44 | 13.55 | 13.39 | 13.47 | 00:00:00 | 2003-10-16 | 4,678,200 | 13.44 | 13.58 | 13.38 | 13.39 | 00:00:00 | 2003-10-17 | 6,055,000 | 13.47 | 13.62 | 13.37 | 13.44 | 00:00:00 | 2003-10-20 | 4,529,900 | 13.40 | 13.56 | 13.36 | 13.41 | 00:00:00 | 2003-10-21 | 9,415,100 | 13.50 | 13.75 | 13.48 | 13.72 | 00:00:00 | 2003-10-22 | 8,491,500 | 13.66 | 13.76 | 13.48 | 13.48 | 00:00:00 | 2003-10-23 | 6,462,900 | 13.37 | 13.53 | 13.27 | 13.41 | 00:00:00 | 2003-10-24 | 5,496,100 | 13.48 | 13.48 | 13.22 | 13.33 | 00:00:00 | 2003-10-27 | 4,575,300 | 13.42 | 13.45 | 13.33 | 13.39 | 00:00:00 | 2003-10-28 | 7,480,500 | 13.39 | 13.59 | 13.34 | 13.59 | 00:00:00 | 2003-10-29 | 4,045,900 | 13.62 | 13.65 | 13.47 | 13.53 | 00:00:00 | 2003-10-30 | 7,004,600 | 13.53 | 13.75 | 13.38 | 13.63 | 00:00:00 | 2003-10-31 | 13,975,500 | 13.55 | 13.65 | 13.48 | 13.65 | 00:00:00 | 2003-11-03 | 8,300,100 | 13.70 | 13.79 | 13.63 | 13.76 | 00:00:00 | 2003-11-04 | 6,134,200 | 13.77 | 13.84 | 13.68 | 13.75 | 00:00:00 | 2003-11-05 | 5,435,200 | 13.78 | 13.78 | 13.61 | 13.71 | 00:00:00 | 2003-11-06 | 7,158,500 | 13.75 | 13.83 | 13.66 | 13.75 | 00:00:00 | 2003-11-07 | 5,740,000 | 13.79 | 13.95 | 13.78 | 13.93 | 00:00:00 | 2003-11-10 | 3,463,700 | 13.90 | 13.95 | 13.80 | 13.83 | 00:00:00 | 2003-11-11 | 4,127,400 | 13.80 | 13.82 | 13.70 | 13.74 | 00:00:00 | 2003-11-12 | 3,757,700 | 13.73 | 13.84 | 13.70 | 13.84 | 00:00:00 | 2003-11-13 | 4,249,700 | 13.93 | 13.95 | 13.80 | 13.86 | 00:00:00 | 2003-11-14 | 10,361,600 | 13.86 | 13.97 | 13.80 | 13.87 | 00:00:00 | 2003-11-17 | 4,683,900 | 13.80 | 13.84 | 13.60 | 13.60 | 00:00:00 | 2003-11-18 | 5,076,700 | 13.73 | 13.74 | 13.58 | 13.63 | 00:00:00 | 2003-11-19 | 6,303,900 | 13.55 | 13.74 | 13.51 | 13.65 | 00:00:00 | 2003-11-20 | 7,431,300 | 13.73 | 13.73 | 13.47 | 13.65 | 00:00:00 | 2003-11-21 | 7,306,100 | 13.61 | 13.70 | 13.57 | 13.63 | 00:00:00 | 2003-11-24 | 11,256,800 | 13.65 | 13.74 | 13.55 | 13.65 | 00:00:00 | 2003-11-25 | 7,059,400 | 13.67 | 13.70 | 13.56 | 13.65 | 00:00:00 | 2003-11-26 | 4,365,800 | 13.61 | 13.80 | 13.61 | 13.68 | 00:00:00 | 2003-11-27 | 2,173,300 | 13.73 | 13.78 | 13.69 | 13.70 | 00:00:00 | 2003-11-28 | 10,642,700 | 13.73 | 13.76 | 13.50 | 13.70 | 00:00:00 | 2003-12-01 | 6,823,500 | 13.77 | 13.84 | 13.73 | 13.84 | 00:00:00 | 2003-12-02 | 4,849,600 | 13.83 | 13.93 | 13.79 | 13.88 | 00:00:00 | 2003-12-03 | 4,982,600 | 13.84 | 13.93 | 13.76 | 13.93 | 00:00:00 | 2003-12-04 | 4,104,100 | 13.88 | 13.90 | 13.77 | 13.86 | 00:00:00 | 2003-12-05 | 11,459,900 | 13.83 | 13.88 | 13.70 | 13.78 | 00:00:00 | 2003-12-08 | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 00:00:00 | 2003-12-09 | 11,216,700 | 13.80 | 14.05 | 13.79 | 13.92 | 00:00:00 | 2003-12-10 | 6,464,900 | 13.93 | 14.01 | 13.85 | 13.93 | 00:00:00 | 2003-12-11 | 6,395,000 | 13.95 | 14.15 | 13.94 | 14.15 | 00:00:00 | 2003-12-12 | 10,177,800 | 14.18 | 14.34 | 14.17 | 14.25 | 00:00:00 | 2003-12-15 | 20,350,100 | 14.48 | 14.49 | 14.30 | 14.30 | 00:00:00 | 2003-12-16 | 6,082,000 | 14.29 | 14.40 | 14.26 | 14.40 | 00:00:00 | 2003-12-17 | 19,278,500 | 14.46 | 14.82 | 14.42 | 14.76 | 00:00:00 | 2003-12-18 | 14,811,900 | 14.78 | 15.01 | 14.72 | 15.01 | 00:00:00 | 2003-12-19 | 39,529,600 | 15.03 | 15.10 | 15.00 | 15.10 | 00:00:00 | 2003-12-22 | 23,496,900 | 15.09 | 15.34 | 15.08 | 15.16 | 00:00:00 | 2003-12-23 | 17,841,000 | 15.24 | 15.34 | 15.13 | 15.34 | 00:00:00 | 2003-12-24 | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 00:00:00 | 2003-12-25 | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 00:00:00 | 2003-12-26 | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 00:00:00 | 2003-12-29 | 35,786,000 | 15.34 | 15.45 | 15.34 | 15.34 | 00:00:00 | 2003-12-30 | 11,912,300 | 15.50 | 15.50 | 15.25 | 15.25 | 00:00:00 | 2003-12-31 | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 00:00:00 | 2004-01-01 | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 00:00:00 | 2004-01-02 | 7,155,000 | 15.05 | 15.30 | 15.00 | 15.30 | 00:00:00 | 2004-01-05 | 33,009,800 | 15.22 | 15.27 | 15.14 | 15.23 | 00:00:00 | 2004-01-06 | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 00:00:00 | 2004-01-07 | 15,856,200 | 15.31 | 15.32 | 14.88 | 15.06 | 00:00:00 | 2004-01-08 | 8,932,800 | 14.90 | 15.06 | 14.81 | 14.83 | 00:00:00 | 2004-01-09 | 8,831,000 | 14.94 | 15.02 | 14.76 | 14.88 | 00:00:00 | 2004-01-12 | 5,524,300 | 14.80 | 14.95 | 14.75 | 14.91 | 00:00:00 | 2004-01-13 | 6,886,600 | 14.97 | 15.11 | 14.94 | 14.96 | 00:00:00 | 2004-01-14 | 6,514,400 | 14.96 | 15.05 | 14.86 | 15.02 | 00:00:00 | 2004-01-15 | 5,823,600 | 14.99 | 15.03 | 14.78 | 14.90 | 00:00:00 | 2004-01-16 | 11,568,200 | 14.90 | 14.95 | 14.76 | 14.86 | 00:00:00 | 2004-01-19 | 3,671,800 | 14.86 | 15.01 | 14.86 | 14.95 | 00:00:00 | 2004-01-20 | 7,775,200 | 14.99 | 15.16 | 14.85 | 15.08 | 00:00:00 | 2004-01-21 | 13,144,300 | 15.08 | 15.34 | 15.03 | 15.34 | 00:00:00 | 2004-01-22 | 7,561,200 | 15.35 | 15.38 | 15.10 | 15.24 | 00:00:00 | 2004-01-23 | 8,790,500 | 15.16 | 15.32 | 15.16 | 15.30 | 00:00:00 | 2004-01-26 | 7,522,600 | 15.31 | 15.31 | 15.07 | 15.07 | 00:00:00 | 2004-01-27 | 8,226,700 | 15.14 | 15.27 | 15.11 | 15.11 | 00:00:00 | 2004-01-28 | 11,623,600 | 15.10 | 15.39 | 15.08 | 15.37 | 00:00:00 | 2004-01-29 | 8,042,700 | 15.20 | 15.49 | 15.16 | 15.30 | 00:00:00 | 2004-01-30 | 24,701,700 | 15.18 | 15.25 | 15.00 | 15.05 | 00:00:00 | 2004-02-02 | 5,097,300 | 15.08 | 15.26 | 15.08 | 15.11 | 00:00:00 | 2004-02-03 | 7,945,200 | 15.15 | 15.22 | 15.00 | 15.05 | 00:00:00 | 2004-02-04 | 9,717,300 | 15.03 | 15.03 | 14.75 | 15.03 | 00:00:00 | 2004-02-05 | 7,433,800 | 15.02 | 15.16 | 14.95 | 15.15 | 00:00:00 | 2004-02-06 | 11,339,900 | 15.27 | 15.27 | 15.03 | 15.15 | 00:00:00 | 2004-02-09 | 4,480,600 | 15.11 | 15.37 | 15.11 | 15.37 | 00:00:00 | 2004-02-10 | 4,775,500 | 15.38 | 15.48 | 15.28 | 15.45 | 00:00:00 | 2004-02-11 | 5,983,000 | 15.42 | 15.58 | 15.30 | 15.58 | 00:00:00 | 2004-02-12 | 6,226,500 | 15.64 | 15.73 | 15.53 | 15.68 | 00:00:00 | 2004-02-13 | 3,853,000 | 15.57 | 15.74 | 15.53 | 15.58 | 00:00:00 | 2004-02-16 | 2,374,200 | 15.57 | 15.68 | 15.54 | 15.67 | 00:00:00 | 2004-02-17 | 5,391,700 | 15.65 | 15.76 | 15.59 | 15.74 | 00:00:00 | 2004-02-18 | 4,602,300 | 15.74 | 15.87 | 15.64 | 15.83 | 00:00:00 | 2004-02-19 | 6,799,600 | 15.84 | 16.14 | 15.77 | 16.14 | 00:00:00 | 2004-02-20 | 4,335,600 | 16.10 | 16.13 | 15.85 | 15.85 | 00:00:00 | 2004-02-23 | 3,747,700 | 15.94 | 16.03 | 15.85 | 15.89 | 00:00:00 | 2004-02-24 | 5,492,900 | 15.89 | 15.93 | 15.64 | 15.64 | 00:00:00 | 2004-02-25 | 5,565,900 | 15.69 | 15.83 | 15.64 | 15.65 | 00:00:00 | 2004-02-26 | 4,537,300 | 15.70 | 15.74 | 15.53 | 15.60 | 00:00:00 | 2004-02-27 | 7,776,400 | 15.70 | 15.97 | 15.68 | 15.75 | 00:00:00 | 2004-03-01 | 5,955,500 | 15.85 | 15.98 | 15.78 | 15.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|