Mercados españoles cerrados en 1 hr 53 mins
IBEX 35
10.727,90 +94,00 (+0,88%) Euro Stoxx 50
4.929,87 +15,74 (+0,32%) Dólar/Euro
1,0658 -0,0017 (-0,16%) Petróleo Brent
87,34 +0,05 (+0,06%) Oro
2.404,20 +15,80 (+0,66%) Bitcoin EUR
58.485,59 -27,13 (-0,05%)
Endesa, Sociedad Anonima (ELE.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:21PM CEST. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 17,39 | 17,64 | 17,36 | 17,56 | 17,56 | 781.212 |
| 17 abr 2024 | 17,22 | 17,35 | 17,11 | 17,30 | 17,30 | 1.020.821 |
| 16 abr 2024 | 17,00 | 17,27 | 16,95 | 17,17 | 17,17 | 1.539.086 |
| 15 abr 2024 | 17,29 | 17,39 | 17,01 | 17,08 | 17,08 | 1.539.120 |
| 12 abr 2024 | 17,02 | 17,47 | 16,93 | 17,30 | 17,30 | 2.919.732 |
| 11 abr 2024 | 16,95 | 17,16 | 16,89 | 16,93 | 16,93 | 3.312.923 |
| 10 abr 2024 | 17,33 | 17,45 | 16,74 | 16,92 | 16,92 | 2.143.542 |
| 09 abr 2024 | 17,03 | 17,38 | 17,03 | 17,30 | 17,30 | 1.273.687 |
| 08 abr 2024 | 17,08 | 17,13 | 16,99 | 17,01 | 17,01 | 1.581.855 |
| 05 abr 2024 | 17,07 | 17,28 | 17,03 | 17,08 | 17,08 | 1.579.281 |
| 04 abr 2024 | 16,99 | 17,26 | 16,99 | 17,15 | 17,15 | 1.696.422 |
| 03 abr 2024 | 16,75 | 16,92 | 16,63 | 16,89 | 16,89 | 913.879 |
| 02 abr 2024 | 17,10 | 17,17 | 16,76 | 16,81 | 16,81 | 1.796.311 |
| 28 mar 2024 | 17,11 | 17,23 | 17,03 | 17,17 | 17,17 | 1.597.796 |
| 27 mar 2024 | 16,79 | 17,15 | 16,75 | 17,08 | 17,08 | 1.770.495 |
| 26 mar 2024 | 16,74 | 16,82 | 16,58 | 16,76 | 16,76 | 795.055 |
| 25 mar 2024 | 16,61 | 16,76 | 16,58 | 16,74 | 16,74 | 1.089.820 |
| 22 mar 2024 | 16,23 | 16,64 | 16,20 | 16,64 | 16,64 | 1.857.852 |
| 21 mar 2024 | 16,47 | 16,59 | 16,21 | 16,21 | 16,21 | 1.600.610 |
| 20 mar 2024 | 16,31 | 16,44 | 16,23 | 16,40 | 16,40 | 1.328.827 |
| 19 mar 2024 | 16,25 | 16,30 | 16,10 | 16,23 | 16,23 | 1.161.411 |
| 18 mar 2024 | 16,30 | 16,31 | 16,17 | 16,27 | 16,27 | 1.214.044 |
| 15 mar 2024 | 16,15 | 16,41 | 16,07 | 16,32 | 16,32 | 7.062.856 |
| 14 mar 2024 | 16,33 | 16,48 | 16,08 | 16,11 | 16,11 | 1.466.578 |
| 13 mar 2024 | 16,19 | 16,31 | 16,08 | 16,31 | 16,31 | 1.905.054 |
| 12 mar 2024 | 16,50 | 16,53 | 15,98 | 15,98 | 15,98 | 1.666.901 |
| 11 mar 2024 | 16,67 | 16,80 | 16,39 | 16,46 | 16,46 | 1.387.428 |
| 08 mar 2024 | 16,97 | 16,97 | 16,64 | 16,65 | 16,65 | 1.052.696 |
| 07 mar 2024 | 16,73 | 17,10 | 16,70 | 16,96 | 16,96 | 1.141.103 |
| 06 mar 2024 | 16,25 | 16,91 | 16,24 | 16,77 | 16,77 | 2.088.947 |
| 05 mar 2024 | 16,13 | 16,31 | 16,00 | 16,25 | 16,25 | 1.220.614 |
| 04 mar 2024 | 16,06 | 16,13 | 15,85 | 16,04 | 16,04 | 2.613.994 |
| 01 mar 2024 | 16,73 | 16,74 | 16,13 | 16,18 | 16,18 | 1.819.897 |
| 29 feb 2024 | 16,07 | 16,71 | 16,06 | 16,64 | 16,64 | 4.460.740 |
| 28 feb 2024 | 16,57 | 16,59 | 16,02 | 16,09 | 16,09 | 2.647.605 |
| 27 feb 2024 | 16,51 | 16,58 | 16,42 | 16,57 | 16,57 | 987.923 |
| 26 feb 2024 | 16,73 | 16,75 | 16,48 | 16,59 | 16,59 | 883.869 |
| 23 feb 2024 | 16,84 | 16,86 | 16,66 | 16,73 | 16,73 | 1.179.569 |
| 22 feb 2024 | 17,00 | 17,05 | 16,81 | 16,86 | 16,86 | 4.716.447 |
| 21 feb 2024 | 16,78 | 17,02 | 16,67 | 16,94 | 16,94 | 1.147.533 |
| 20 feb 2024 | 16,53 | 16,75 | 16,47 | 16,75 | 16,75 | 1.239.969 |
| 19 feb 2024 | 16,50 | 16,66 | 16,42 | 16,58 | 16,58 | 1.161.121 |
| 16 feb 2024 | 16,91 | 16,92 | 16,44 | 16,48 | 16,48 | 2.359.055 |
| 15 feb 2024 | 16,95 | 17,04 | 16,89 | 16,96 | 16,96 | 1.088.982 |
| 14 feb 2024 | 17,17 | 17,22 | 16,91 | 16,91 | 16,91 | 1.375.937 |
| 13 feb 2024 | 17,32 | 17,33 | 17,14 | 17,17 | 17,17 | 1.029.675 |
| 12 feb 2024 | 17,19 | 17,38 | 17,15 | 17,31 | 17,31 | 918.732 |
| 09 feb 2024 | 17,41 | 17,41 | 17,07 | 17,08 | 17,08 | 2.117.305 |
| 08 feb 2024 | 17,66 | 17,72 | 17,49 | 17,49 | 17,49 | 1.582.261 |
| 07 feb 2024 | 17,83 | 17,94 | 17,56 | 17,60 | 17,60 | 1.240.534 |
| 06 feb 2024 | 17,99 | 18,03 | 17,70 | 17,82 | 17,82 | 1.010.901 |
| 05 feb 2024 | 17,97 | 18,32 | 17,94 | 18,01 | 18,01 | 1.080.653 |
| 02 feb 2024 | 18,27 | 18,30 | 17,94 | 17,97 | 17,97 | 972.617 |
| 01 feb 2024 | 18,30 | 18,40 | 18,08 | 18,09 | 18,09 | 1.273.885 |
| 31 ene 2024 | 18,58 | 18,67 | 18,31 | 18,36 | 18,36 | 1.638.228 |
| 30 ene 2024 | 18,51 | 18,55 | 18,39 | 18,55 | 18,55 | 1.083.184 |
| 29 ene 2024 | 18,64 | 18,66 | 18,34 | 18,48 | 18,48 | 1.261.685 |
| 26 ene 2024 | 18,71 | 18,92 | 18,58 | 18,60 | 18,60 | 834.455 |
| 25 ene 2024 | 18,68 | 18,78 | 18,54 | 18,65 | 18,65 | 1.007.622 |
| 24 ene 2024 | 18,55 | 18,76 | 18,54 | 18,70 | 18,70 | 1.090.846 |
| 23 ene 2024 | 18,76 | 18,80 | 18,47 | 18,53 | 18,53 | 2.611.173 |
| 22 ene 2024 | 18,73 | 18,80 | 18,59 | 18,76 | 18,76 | 1.022.452 |
| 19 ene 2024 | 19,05 | 19,11 | 18,58 | 18,66 | 18,66 | 1.877.991 |
| 18 ene 2024 | 19,27 | 19,27 | 19,05 | 19,05 | 19,05 | 1.685.328 |
| 17 ene 2024 | 19,45 | 19,53 | 19,25 | 19,38 | 19,38 | 1.468.476 |
| 16 ene 2024 | 19,76 | 19,78 | 19,53 | 19,62 | 19,62 | 1.194.633 |
| 15 ene 2024 | 19,74 | 19,78 | 19,67 | 19,77 | 19,77 | 934.665 |
| 12 ene 2024 | 19,39 | 19,80 | 19,39 | 19,80 | 19,80 | 2.570.613 |
| 11 ene 2024 | 19,05 | 19,35 | 19,03 | 19,17 | 19,17 | 1.417.684 |
| 10 ene 2024 | 19,09 | 19,13 | 18,95 | 18,97 | 18,97 | 1.128.301 |
| 09 ene 2024 | 19,22 | 19,32 | 19,02 | 19,17 | 19,17 | 756.275 |
| 08 ene 2024 | 19,22 | 19,33 | 19,11 | 19,23 | 19,23 | 1.813.777 |
| 05 ene 2024 | 19,01 | 19,17 | 18,90 | 19,15 | 19,15 | 811.594 |
| 04 ene 2024 | 18,90 | 19,16 | 18,89 | 19,10 | 19,10 | 1.453.160 |
| 03 ene 2024 | 18,53 | 18,68 | 18,52 | 18,62 | 18,62 | 874.857 |
| 02 ene 2024 | 18,60 | 18,76 | 18,45 | 18,53 | 18,53 | 926.273 |
| 29 dic 2023 | 18,53 | 18,63 | 18,45 | 18,46 | 18,46 | 634.492 |
| 28 dic 2023 | 18,74 | 18,89 | 18,46 | 18,50 | 18,50 | 4.194.350 |
| 28 dic 2023 | 0.5 Dividendo | |||||
| 27 dic 2023 | 19,45 | 19,50 | 19,24 | 19,25 | 18,75 | 1.369.404 |
| 22 dic 2023 | 19,30 | 19,42 | 19,28 | 19,35 | 18,85 | 684.330 |
| 21 dic 2023 | 19,35 | 19,43 | 19,29 | 19,30 | 18,80 | 614.183 |
| 20 dic 2023 | 19,50 | 19,55 | 19,34 | 19,36 | 18,86 | 914.988 |
| 19 dic 2023 | 19,40 | 19,51 | 19,36 | 19,44 | 18,94 | 4.158.031 |
| 18 dic 2023 | 19,46 | 19,55 | 19,36 | 19,36 | 18,86 | 1.662.580 |
| 15 dic 2023 | 19,51 | 19,66 | 19,44 | 19,52 | 19,02 | 2.804.864 |
| 14 dic 2023 | 19,78 | 19,95 | 19,50 | 19,50 | 18,99 | 1.761.698 |
| 13 dic 2023 | 19,64 | 19,67 | 19,47 | 19,58 | 19,08 | 2.957.727 |
| 12 dic 2023 | 19,48 | 19,77 | 19,43 | 19,62 | 19,11 | 1.262.956 |
| 11 dic 2023 | 19,61 | 19,72 | 19,53 | 19,60 | 19,09 | 1.415.880 |
| 08 dic 2023 | 19,65 | 19,80 | 19,57 | 19,74 | 19,23 | 880.383 |
| 07 dic 2023 | 19,56 | 19,76 | 19,50 | 19,67 | 19,16 | 1.215.009 |
| 06 dic 2023 | 19,48 | 19,73 | 19,44 | 19,56 | 19,05 | 1.622.463 |
| 05 dic 2023 | 19,31 | 19,48 | 19,25 | 19,43 | 18,93 | 1.033.671 |
| 04 dic 2023 | 19,28 | 19,53 | 19,26 | 19,42 | 18,92 | 670.956 |
| 01 dic 2023 | 19,27 | 19,34 | 19,19 | 19,30 | 18,80 | 894.774 |
| 30 nov 2023 | 19,13 | 19,36 | 19,09 | 19,18 | 18,69 | 1.906.732 |
| 29 nov 2023 | 19,13 | 19,18 | 19,07 | 19,10 | 18,60 | 1.016.806 |
| 28 nov 2023 | 19,04 | 19,19 | 18,98 | 19,10 | 18,60 | 1.282.643 |
| 27 nov 2023 | 18,83 | 19,11 | 18,80 | 19,01 | 18,52 | 1.257.147 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.