Mercados españoles cerrados

Endesa, S.A. (0N9G.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,51-0,25 (-1,38%)
Al cierre: 05:53PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024------
30 abr 202417,2017,3317,0417,1017,1086.212
29 abr 202416,9517,1817,0017,1017,1099.401
26 abr 202416,9117,1016,9317,0517,052.310.887
25 abr 202417,1017,2316,8116,9316,934.071.170
24 abr 202417,1517,2217,0217,0717,071.986.076
23 abr 202417,2817,3017,1117,2417,242.378.206
22 abr 202417,3117,5517,0717,1217,12691.109
19 abr 202417,5017,6017,3717,4417,44168.246
18 abr 202417,1917,6417,3917,4017,401.435.397
17 abr 202417,1717,3317,1617,1917,1993.358
16 abr 202417,1017,2616,9516,9816,98116.994
15 abr 202417,1517,3616,5817,1117,11485.308
12 abr 202417,2217,4517,0217,3017,30358.438
11 abr 202416,9717,1016,9016,9616,961.045.971
10 abr 202417,1717,4516,7516,9316,93361.792
09 abr 202417,0317,3717,0317,3217,32126.428
08 abr 202417,1017,1617,0117,0517,05556.672
05 abr 202417,2517,2917,0117,0817,08635.995
04 abr 202417,0317,2616,9517,1717,17572.421
03 abr 202416,9016,9216,6616,7016,70215.721
02 abr 202416,8817,1616,7616,8716,871.898.056
28 mar 202417,2317,2317,0317,1117,11732.851
27 mar 202416,9217,1616,7617,0917,09736.451
26 mar 202416,6516,8116,6016,6816,68227.115
25 mar 202416,5516,7716,4916,7016,70277.572
22 mar 202416,3716,6416,2116,2316,23460.026
21 mar 202416,4516,5916,2116,4416,44173.742
20 mar 202416,3516,4316,2316,2816,28380.441
19 mar 202416,1216,3016,1016,1016,1072.174
18 mar 202416,3316,3213,9516,2316,232.110.486
15 mar 202416,1316,4116,0716,3416,34294.003
14 mar 202416,3916,4816,0816,1216,12173.985
13 mar 202416,3016,3116,1016,2516,25690.179
12 mar 202416,5016,5415,9816,1816,1895.478
11 mar 202416,7216,8316,4016,4816,48463.518
08 mar 202417,0016,9716,6516,7416,74361.465
07 mar 202416,8217,1016,7016,9516,95637.551
06 mar 202416,4916,9015,8816,5116,511.655.848
05 mar 202416,2016,2916,0316,2616,26283.623
04 mar 202416,2016,1315,8516,0316,03218.105
01 mar 202416,8416,7516,1516,2316,23450.529
29 feb 202416,0216,6816,0716,5616,562.220.358
28 feb 202416,7516,6616,0416,3816,38509.202
27 feb 202416,5216,5816,4216,5616,56164.037
26 feb 202416,7316,8316,4916,5916,59148.065
23 feb 202416,7616,8416,6816,7316,73183.232
22 feb 202417,1517,0316,8216,9816,98386.573
21 feb 202416,8017,0216,6816,9016,90191.238
20 feb 202416,5516,7516,4516,6416,64926.989
19 feb 202416,6016,6116,4216,4916,49273.524
16 feb 202417,0116,9016,4416,7816,78537.753
15 feb 202416,9217,0416,8917,0117,01285.398
14 feb 202417,1017,2116,9017,0817,08232.206
13 feb 202417,4018,0017,1517,2217,22347.456
12 feb 202417,3517,3817,1717,2917,292.365.493
09 feb 202417,7017,4417,0717,2217,22485.745
08 feb 202418,1017,7217,4817,5217,52271.120
07 feb 202418,0617,9117,5817,6017,6075.469
06 feb 202418,0018,0317,7017,8017,801.609.313
05 feb 202418,2018,3217,9418,2218,22815.731
02 feb 202418,3618,3717,9717,9717,971.341.715
01 feb 202418,3219,2018,0818,1918,191.039.574
31 ene 202418,6718,6718,3218,3518,35361.995
30 ene 202418,5219,2018,3918,4718,472.283.723
29 ene 202418,7118,6618,3518,4418,44428.905
26 ene 202418,5518,9118,5818,8218,82546.852
25 ene 202418,7618,7818,5418,6718,671.079.566
24 ene 202418,4518,7518,5418,6718,67430.983
23 ene 202418,9118,7918,4718,5318,533.219.675
22 ene 202418,7818,8018,5918,6218,62979.508
19 ene 202419,0519,8618,5918,6818,681.012.829
18 ene 202419,2019,2719,0419,1519,15385.387
17 ene 202419,5019,5119,2619,4519,45977.553
16 ene 202419,7819,7919,5719,6219,62311.407
15 ene 202419,9019,8719,6819,7719,771.947.636
12 ene 202419,3819,8019,3519,7719,77939.779
11 ene 202419,0519,4119,0119,1419,145.380.663
10 ene 202419,0119,1018,9719,0619,062.172.957
09 ene 202419,1919,3019,0519,1719,17214.259
08 ene 202419,2019,3119,1319,2119,2186.826
05 ene 202419,1019,1518,9219,1519,1595.333
04 ene 202418,9019,1518,8718,9918,99274.054
03 ene 202418,6818,6818,5318,6718,674.886.485
02 ene 202418,9318,7518,4518,5318,531.623.679
29 dic 202318,5018,7518,4618,5318,5394.904
28 dic 202318,8118,8917,9718,6018,6088.660
28 dic 20230.405 Dividendo
27 dic 202319,7519,4919,2519,3718,97243.138
22 dic 202319,3019,4219,2819,3518,9548.860
21 dic 202319,5519,4419,3019,3018,90116.688
20 dic 202319,6019,5619,3419,5119,11242.417
19 dic 202319,3319,5119,3719,4419,0489.417
18 dic 202319,7219,5619,3619,4619,05998.965
15 dic 202319,5519,6419,4619,5319,12108.721
14 dic 202319,8019,9519,5019,8119,39193.405
13 dic 202319,5719,6819,4819,5119,105.053.825
12 dic 202319,4519,7719,4419,5619,16246.461
11 dic 202319,5319,7019,5319,6319,221.136.174
08 dic 202319,5519,8019,5819,7419,3364.260
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...