Evolución histórico ENDESA

Fecha	Abierto	Máximo	Mínimo	Cierre	Volumen	Cierre ajustado*
8-feb-10	21,06	21,64	21,00	21,13	648.300	21,13
5-feb-10	21,34	21,34	20,70	21,08	1.102.200	21,08
4-feb-10	22,25	22,43	21,16	21,25	787.900	21,25
2-feb-10	22,20	22,67	22,15	22,39	410.400	22,39
1-feb-10	21,97	22,29	21,93	22,07	416.600	22,07
29-ene-10	22,40	22,59	21,76	22,06	1.089.800	22,06
28-ene-10	23,01	23,04	22,41	22,41	447.400	22,41
27-ene-10	23,25	23,49	22,87	22,99	475.900	22,99
26-ene-10	22,67	23,62	22,46	23,34	473.600	23,34
25-ene-10	23,00	23,20	22,71	22,85	398.500	22,85
22-ene-10	23,40	23,64	23,02	23,18	671.400	23,18
21-ene-10	23,37	23,95	23,34	23,51	496.900	23,51
20-ene-10	23,84	23,85	23,27	23,40	440.100	23,40
19-ene-10	23,50	23,79	23,25	23,70	243.400	23,70
18-ene-10	23,53	23,74	23,49	23,59	178.100	23,59
15-ene-10	24,08	24,20	23,45	23,49	697.800	23,49
14-ene-10	23,90	24,00	23,42	24,00	695.500	24,00
13-ene-10	23,67	23,78	23,47	23,78	574.700	23,78
12-ene-10	23,74	23,89	23,34	23,66	550.300	23,66
11-ene-10	23,59	24,00	23,42	23,67	604.000	23,67
8-ene-10	23,02	23,50	22,93	23,41	769.000	23,41
7-ene-10	23,05	23,15	22,60	22,91	733.900	22,91
6-ene-10	23,40	23,57	23,12	23,23	284.400	23,23
5-ene-10	23,32	23,70	23,32	23,52	830.100	23,52
4-ene-10	23,47	23,70	23,33	23,45	388.800	23,45
30-dic-09	23,88	24,00	23,80	23,94	395.300	23,94
29-dic-09	23,65	23,85	23,59	23,85	379.500	23,85
28-dic-09	23,50	23,74	23,33	23,50	225.100	23,50
23-dic-09	23,09	23,45	23,00	23,41	385.900	23,41
22-dic-09	22,54	23,10	22,43	22,95	688.800	22,95
21-dic-09	22,55	22,61	22,20	22,56	280.900	22,56
18-dic-09	22,74	22,85	22,45	22,46	520.800	22,46
17-dic-09	22,65	22,87	22,57	22,79	503.700	22,79
16-dic-09	22,65	22,84	22,50	22,79	638.800	22,79
15-dic-09	22,20	22,62	22,01	22,48	635.000	22,48
14-dic-09	22,09	22,38	21,96	22,36	599.600	22,36
11-dic-09	21,78	22,18	21,78	21,94	522.100	21,94
10-dic-09	21,80	22,00	21,60	21,81	560.700	21,81
9-dic-09	21,80	22,22	21,67	21,75	640.900	21,75
8-dic-09	22,39	22,45	21,81	21,92	452.500	21,92
7-dic-09	21,54	22,36	21,54	22,36	742.900	22,36
4-dic-09	21,15	21,63	21,12	21,63	490.500	21,63
3-dic-09	21,73	21,95	21,10	21,12	781.600	21,12
2-dic-09	21,36	21,53	20,80	21,53	520.400	21,53
1-dic-09	21,00	21,35	21,00	21,30	544.600	21,30
30-nov-09	21,35	21,40	20,81	20,85	485.700	20,85
27-nov-09	21,01	21,40	20,65	21,16	440.300	21,16
26-nov-09	21,29	21,44	21,10	21,15	595.700	21,15
25-nov-09	21,47	21,58	21,31	21,35	633.400	21,35
24-nov-09	21,80	21,80	21,42	21,43	928.000	21,43
23-nov-09	21,80	21,97	21,55	21,65	754.900	21,65
20-nov-09	21,40	21,97	21,36	21,75	811.700	21,75
19-nov-09	22,00	22,10	21,31	21,40	878.400	21,40
18-nov-09	22,18	22,30	21,95	21,97	656.100	21,97
17-nov-09	22,20	22,20	22,00	22,06	554.400	22,06
16-nov-09	22,08	22,19	21,90	22,13	656.300	22,13
13-nov-09	22,16	22,41	21,91	21,97	553.100	21,97
12-nov-09	22,61	22,70	22,12	22,23	864.200	22,23
11-nov-09	22,83	23,08	22,60	22,71	438.700	22,71
10-nov-09	22,28	23,08	22,16	22,86	975.700	22,86
9-nov-09	22,28	22,70	22,28	22,35	434.900	22,35
6-nov-09	21,54	22,01	21,38	21,73	912.800	21,73
5-nov-09	21,30	21,98	21,05	21,66	1.056.800	21,66
4-nov-09	21,75	22,00	21,01	21,25	1.465.600	21,25
3-nov-09	22,50	23,00	21,02	21,70	1.529.100	21,70
2-nov-09	22,69	22,98	22,50	22,77	395.100	22,77
* Ajustado por dividendos y splits.

Primer | Ant. | Próx. | Últ.

Bajar en formato de hoja de cálculo

Añadir a mi cartera

Envía esta página

Sigue tus acciones en Yahoo! Messenger

•

IBEX 35

•

Componentes de IBEX