Mercados españoles cerrados

Endesa, Sociedad Anonima (ELE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,27+0,06 (+0,29%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 202319,3319,5019,2719,2719,27846.955
28 sept 202319,2819,4919,2119,2219,221.351.980
27 sept 202319,4419,4419,2319,2819,28851.555
26 sept 202319,4719,6619,3319,5019,50838.530
25 sept 202319,7719,8219,4519,5619,56480.676
22 sept 202319,8419,9419,7119,8119,81639.147
21 sept 202320,1320,1819,7820,0120,011.345.016
20 sept 202320,0520,1819,8920,1820,181.298.644
19 sept 202319,8920,0619,8920,0120,011.043.015
18 sept 202319,7719,9919,6719,9219,92944.422
15 sept 202319,7619,8919,7019,8719,873.116.431
14 sept 202319,4019,6519,3619,6519,65940.329
13 sept 202319,3019,3619,0919,3619,361.569.517
12 sept 202319,3019,4419,2519,3619,36921.500
11 sept 202319,2319,3319,1319,2219,222.681.649
08 sept 202319,2119,2418,9019,1819,18564.246
07 sept 202318,8019,1918,7719,1419,141.030.317
06 sept 202318,7518,8918,6718,8318,83591.806
05 sept 202318,8019,0118,7518,7718,77291.539
04 sept 202319,1119,1618,7818,8218,821.094.513
01 sept 202319,1819,3319,0619,1019,10469.219
31 ago 202319,2519,4419,1819,1819,181.801.843
30 ago 202319,4019,4119,1319,2619,26675.871
29 ago 202319,1719,4419,1519,4019,40654.302
28 ago 202319,0819,1319,0319,0419,0464.604
25 ago 202318,8319,0918,7719,0219,02496.402
24 ago 202318,8618,9818,8118,8518,85367.765
23 ago 202318,6719,0718,6718,8018,80450.822
22 ago 202318,6618,7518,5518,5918,59442.570
21 ago 202318,6518,8818,5118,5818,58925.074
18 ago 202318,5518,7018,4518,6418,64613.363
17 ago 202318,7618,8118,5118,5318,531.774.931
16 ago 202318,7118,9618,7018,8018,80660.451
15 ago 202319,0319,0718,6718,7518,75561.409
14 ago 202319,0519,1118,9619,0119,01419.768
11 ago 202319,1119,2419,0319,0319,03440.203
10 ago 202318,9919,1718,9919,1519,15916.136
09 ago 202318,9519,1318,7918,9018,90894.636
08 ago 202318,7319,0318,7118,8718,87732.483
07 ago 202318,9018,9818,6218,8118,81570.979
04 ago 202318,8118,9518,7318,9518,951.640.078
03 ago 202318,7818,9218,6718,7518,75969.310
02 ago 202319,1719,1918,7818,7818,781.442.068
01 ago 202319,5219,5219,2519,2519,25751.206
31 jul 202319,5919,6319,4219,4919,491.032.529
28 jul 202319,5319,6919,4919,5919,59757.508
27 jul 202319,5719,8619,4919,6819,681.103.785
26 jul 202319,3019,5119,0519,5119,511.487.755
25 jul 202319,3619,7119,1319,3519,351.055.611
24 jul 202319,2419,5118,9219,3019,302.075.825
21 jul 202319,7519,8819,6719,8419,84922.980
20 jul 202319,3919,6319,3819,6119,611.007.407
19 jul 202319,3619,4719,1619,3419,34707.853
18 jul 202319,5519,5619,3419,3419,34808.187
17 jul 202319,6619,7919,5619,5819,58604.010
14 jul 202319,7019,7519,5519,6419,64586.264
13 jul 202319,7019,8119,6119,7019,70589.828
12 jul 202319,4419,6219,4019,6019,60680.636
11 jul 202319,4519,5719,3419,4419,44613.239
10 jul 202319,3719,4319,2219,2919,291.993.833
07 jul 202319,3719,4819,1819,4319,43981.995
06 jul 202319,6419,8419,3819,3819,38982.285
05 jul 202319,8720,1319,7119,7119,711.445.106
04 jul 202320,0120,0519,8219,8619,861.136.036
03 jul 202319,5519,8219,5119,8219,822.308.099
30 jun 202319,6819,8319,5819,6519,651.575.104
29 jun 202319,9019,9719,5119,6619,662.518.254
29 jun 20231.5854 Dividendo
28 jun 202321,3921,5121,3121,4519,861.772.588
27 jun 202321,2121,3421,0721,3419,761.235.178
26 jun 202321,3521,3520,7721,1119,553.961.763
23 jun 202320,9220,9520,7120,8519,311.704.594
22 jun 202321,1421,1420,8620,9519,401.229.938
21 jun 202321,1021,1220,9121,1019,541.564.353
20 jun 202320,9021,2320,9021,1419,584.348.912
19 jun 202321,0721,0720,7920,9019,361.644.245
16 jun 202320,4421,1820,3020,9619,413.878.417
15 jun 202320,8020,9220,7320,8119,276.399.734
14 jun 202320,7221,0220,6920,9219,371.832.135
13 jun 202321,0621,0720,6720,7219,191.505.415
12 jun 202321,1721,1720,8321,0119,461.693.198
09 jun 202321,1021,2321,0421,0619,501.167.880
08 jun 202321,3621,4521,0021,0619,501.174.196
07 jun 202321,3221,4521,2121,3619,781.065.634
06 jun 202321,1521,3921,0921,3219,741.302.973
05 jun 202320,9921,2020,8521,1519,59994.772
02 jun 202320,7520,9720,5220,9719,421.363.319
01 jun 202320,3220,7320,2820,7319,201.393.807
31 may 202320,2020,4920,1820,2318,732.571.948
30 may 202320,0720,4320,0420,3218,821.672.820
29 may 202320,1620,2219,7820,0218,54549.895
26 may 202319,8520,0519,6519,9818,50812.061
25 may 202319,8719,9919,7119,7418,28740.192
24 may 202320,0020,0019,7719,8318,361.565.880
23 may 202320,0220,2320,0020,0918,61878.553
22 may 202319,9320,1619,9320,0418,56868.918
19 may 202319,7319,9419,6319,9418,471.153.041
18 may 202319,9919,9919,5719,6718,22919.235
17 may 202319,9119,9719,7819,8618,39620.623
16 may 202320,0120,1919,9219,9718,49662.006
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...