Mercados españoles cerrados

Endesa, Sociedad Anonima (ELE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,75-0,25 (-1,42%)
Al cierre: 05:39PM CEST
Intervalo de fechas:
21 jul 2023 - 21 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202417,9018,0017,7017,7517,75803.148
18 jul 202417,8618,0317,8618,0018,00574.641
17 jul 202417,8017,8917,6817,8517,85895.575
16 jul 202417,9118,0217,7217,8317,83674.396
15 jul 202418,3418,3517,9817,9817,98748.708
12 jul 202418,3618,4818,2918,3518,351.498.469
11 jul 202418,1018,4117,9718,3118,311.223.551
10 jul 202417,8018,0417,7618,0018,001.281.129
09 jul 202418,2018,2017,8617,9217,921.342.529
08 jul 202418,2918,3618,1318,2218,22784.101
05 jul 202418,0718,3618,0618,3018,301.075.815
04 jul 202417,8618,0817,8618,0818,081.023.157
03 jul 202417,8217,9217,7017,8017,801.047.985
02 jul 202417,7317,7717,5317,7717,771.255.038
01 jul 202417,6817,9717,6817,8217,82843.081
28 jun 202417,8017,8917,4817,5317,532.350.741
27 jun 202418,4718,5617,8017,8017,802.101.925
27 jun 20240.5 Dividendo
26 jun 202419,2019,2218,8819,0118,513.385.594
25 jun 202419,1219,1719,0119,1718,67913.713
24 jun 202418,9519,1518,8919,0618,551.014.955
21 jun 202419,0719,1718,9018,9018,402.654.173
20 jun 202418,9019,0918,8019,0118,511.242.834
19 jun 202418,7118,8918,6618,8918,394.220.748
18 jun 202418,4318,8118,4318,7518,264.048.800
17 jun 202418,6518,7118,3518,4717,981.201.786
14 jun 202418,4018,6418,2918,6218,131.585.303
13 jun 202418,3518,4418,1218,4117,931.073.802
12 jun 202418,4218,6318,2818,3817,901.564.135
11 jun 202418,5518,6118,0718,2517,771.960.969
10 jun 202418,4018,5518,3018,5518,06576.291
07 jun 202418,5918,7418,3418,4317,952.226.758
06 jun 202418,6518,7818,5618,7018,21861.929
05 jun 202418,7418,8518,4818,6518,151.176.802
04 jun 202418,5118,8118,5118,7018,211.459.748
03 jun 202418,4318,5918,2518,5218,03848.591
31 may 202418,1018,3017,8818,3017,823.637.168
30 may 202417,9818,2517,9518,1317,651.219.268
29 may 202418,2618,2718,0118,0117,54997.591
28 may 202418,3918,5218,2618,3217,84743.316
27 may 202418,1518,4118,0918,3317,85513.908
24 may 202418,1518,2018,0018,1717,69721.387
23 may 202418,4518,5018,1918,2217,741.133.480
22 may 202418,2618,5618,0618,5418,051.593.164
21 may 202418,3218,3318,0618,2617,78697.236
20 may 202418,2618,3918,2218,3417,861.321.963
17 may 202418,1818,2618,1018,2417,761.273.173
16 may 202418,2018,3318,1518,2317,75784.640
15 may 202417,9718,2217,9718,2117,731.114.228
14 may 202417,8818,0417,8517,9517,481.271.573
13 may 202417,9517,9917,7817,8317,37856.411
10 may 202417,6718,1717,6417,9917,521.849.210
09 may 202417,6717,7317,3317,6917,231.377.893
08 may 202417,3817,7017,2317,6517,192.577.121
07 may 202417,3717,5917,3617,5917,13928.798
06 may 202417,2717,4117,2417,3416,89827.058
03 may 202417,3417,5317,1617,2416,781.543.573
02 may 202417,1317,3417,1117,2816,831.422.729
30 abr 202417,1917,3217,0517,1016,65972.157
29 abr 202417,0317,1917,0217,1416,681.410.866
26 abr 202416,9417,1116,9317,0616,611.110.360
25 abr 202417,1317,1316,8116,9316,491.367.004
24 abr 202417,1717,2117,0217,1116,661.511.185
23 abr 202417,1817,3117,0817,2416,781.238.539
22 abr 202417,5117,5317,0517,1516,692.135.295
19 abr 202417,5817,6417,3317,4216,961.399.126
18 abr 202417,3917,6417,3617,5517,091.583.501
17 abr 202417,2217,3517,1117,3016,841.020.821
16 abr 202417,0017,2716,9517,1716,711.539.086
15 abr 202417,2917,3917,0117,0816,641.539.120
12 abr 202417,0217,4716,9317,3016,852.919.732
11 abr 202416,9517,1616,8916,9316,493.312.923
10 abr 202417,3317,4516,7416,9216,482.143.542
09 abr 202417,0317,3817,0317,3016,841.273.687
08 abr 202417,0817,1316,9917,0116,561.581.855
05 abr 202417,0717,2817,0317,0816,631.579.281
04 abr 202416,9917,2616,9917,1516,701.696.422
03 abr 202416,7516,9216,6316,8916,44913.879
02 abr 202417,1017,1716,7616,8116,361.796.311
28 mar 202417,1117,2317,0317,1716,711.597.796
27 mar 202416,7917,1516,7517,0816,631.770.495
26 mar 202416,7416,8216,5816,7616,32795.055
25 mar 202416,6116,7616,5816,7416,291.089.820
22 mar 202416,2316,6416,2016,6416,201.857.852
21 mar 202416,4716,5916,2116,2115,781.600.610
20 mar 202416,3116,4416,2316,4015,971.328.827
19 mar 202416,2516,3016,1016,2315,801.161.411
18 mar 202416,3016,3116,1716,2715,851.214.044
15 mar 202416,1516,4116,0716,3215,897.062.856
14 mar 202416,3316,4816,0816,1115,691.466.578
13 mar 202416,1916,3116,0816,3115,881.905.054
12 mar 202416,5016,5315,9815,9815,551.666.901
11 mar 202416,6716,8016,3916,4616,031.387.428
08 mar 202416,9716,9716,6416,6516,211.052.696
07 mar 202416,7317,1016,7016,9616,511.141.103
06 mar 202416,2516,9116,2416,7716,332.088.947
05 mar 202416,1316,3116,0016,2515,831.220.614
04 mar 202416,0616,1315,8516,0415,622.613.994
01 mar 202416,7316,7416,1316,1815,761.819.897
29 feb 202416,0716,7116,0616,6416,204.460.740
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...