Mercados españoles cerrados en 8 hrs 23 min

Endesa, Sociedad Anonima (ELE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,47+0,05 (+0,28%)
A partir del 05:35PM CEST. Mercado abierto.
Intervalo de fechas:
29 mar 2022 - 29 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20230,000,000,0019,4719,4721.600
27 mar 202319,1919,4819,0819,4219,42943.792
24 mar 202319,3119,3118,9319,0419,041.373.489
23 mar 202319,3519,4419,1619,3919,39923.861
22 mar 202319,1519,3119,0719,2919,291.093.081
21 mar 202318,9519,1618,9119,1519,151.248.028
20 mar 202318,4418,9318,4018,9318,931.548.199
17 mar 202318,8418,9918,2918,5218,5220.132.837
16 mar 202318,6318,9118,5618,8018,801.783.652
15 mar 202319,0519,0918,4718,4918,492.300.359
14 mar 202318,6719,0918,6718,8918,891.754.707
13 mar 202318,8518,9118,3818,6018,601.702.471
10 mar 202318,9319,0518,8418,9118,911.173.818
09 mar 202319,1419,2818,8918,9818,981.513.436
08 mar 202318,9319,3018,5219,1019,104.516.119
07 mar 202318,2718,4718,2618,2818,281.061.329
06 mar 202318,3718,4318,1618,2618,26764.420
03 mar 202318,3218,3918,2218,3018,30954.656
02 mar 202318,1118,2618,0318,2318,23924.610
01 mar 202318,5818,5918,1318,1618,161.285.792
28 feb 202318,6718,7518,4518,5718,571.362.865
27 feb 202318,7518,7818,6418,7318,73863.185
24 feb 202318,8918,9518,4418,6118,611.297.668
23 feb 202318,6318,6718,4518,5318,53967.178
22 feb 202318,8118,8118,4418,6718,67837.653
21 feb 202318,3519,0218,2418,8318,831.059.690
20 feb 202319,1019,3318,8418,8818,881.131.358
17 feb 202318,7019,0818,6319,0519,051.472.764
16 feb 202318,8518,9018,5518,7218,72858.837
15 feb 202318,6518,8218,6018,7718,771.155.361
14 feb 202318,3018,5218,2218,5018,501.340.592
13 feb 202318,1618,2718,0918,2718,27681.425
10 feb 202318,1018,2418,0018,1218,12533.058
09 feb 202318,2218,3118,1418,1418,14548.171
08 feb 202318,1918,3018,1318,2018,20916.608
07 feb 202318,2818,3318,0918,1718,17597.936
06 feb 202318,1918,2618,1018,2418,24462.651
03 feb 202318,3018,3418,1418,2618,26811.283
02 feb 202318,2518,3818,0918,3418,341.045.866
01 feb 202318,2718,3318,1118,2018,20699.847
31 ene 202318,3018,3618,1818,2718,27900.428
30 ene 202318,3018,4218,2418,3518,35692.292
27 ene 202318,2818,3418,1718,2918,29562.109
26 ene 202318,4018,4018,1018,2418,241.022.396
25 ene 202318,4418,4718,2318,3418,34703.060
24 ene 202318,3018,4218,2418,3918,39609.280
23 ene 202318,3918,4518,2318,3818,38866.360
20 ene 202318,3518,5118,2618,3418,341.038.423
19 ene 202318,4618,5518,1318,3118,311.038.086
18 ene 202318,7518,7518,4818,5118,511.181.312
17 ene 202318,6718,8018,5118,7618,76861.008
16 ene 202318,6518,7718,5318,7518,75519.346
13 ene 202318,7018,7618,5618,5818,58899.749
12 ene 202318,7518,9418,5318,7318,731.181.872
11 ene 202318,7518,9718,6918,6918,691.287.193
10 ene 202318,4218,8418,3518,7118,711.798.617
09 ene 202318,3618,5418,1818,4818,481.737.386
06 ene 202318,5118,8118,4018,8118,81821.399
05 ene 202318,5918,7518,4018,4818,481.641.596
04 ene 202318,1018,7518,1018,6818,682.089.191
03 ene 202317,9018,1917,7718,0018,001.185.399
02 ene 202317,7517,9817,6517,9217,92528.063
30 dic 202217,8517,8717,6317,6417,641.854.822
29 dic 202217,5817,9317,5217,8817,88890.095
28 dic 202217,6617,8017,6117,6217,62708.448
27 dic 202217,7617,8817,6117,6617,66662.381
23 dic 202217,8017,8217,5817,7017,70551.300
22 dic 202217,7617,8917,7417,8117,81650.528
21 dic 202217,6417,7717,5317,7317,73702.368
20 dic 202217,4517,6317,2717,5517,55704.936
19 dic 202217,5017,6717,4217,5017,50781.587
16 dic 202217,5817,7317,3517,5017,502.544.032
15 dic 202217,9518,0717,6217,6217,62924.193
14 dic 202217,8118,0417,7818,0418,041.048.186
13 dic 202217,6918,0517,4917,8117,811.188.644
12 dic 202217,7617,8217,6317,6817,681.035.394
09 dic 202217,7217,8317,6317,8317,83872.787
08 dic 202217,9017,9417,5817,7017,701.188.688
07 dic 202217,9518,0917,8917,9117,911.034.110
06 dic 202217,9518,1317,8417,9517,95740.188
05 dic 202217,9218,0517,8117,9717,97917.654
02 dic 202217,9218,0617,8517,9217,92878.822
01 dic 202217,8518,1417,7517,9617,961.452.413
30 nov 202217,4817,7017,4717,7017,702.279.225
29 nov 202217,7217,7917,4417,5517,551.411.681
28 nov 202217,9318,0317,6717,7217,721.507.069
25 nov 202218,2618,3017,8517,9317,931.963.313
24 nov 202218,1418,3217,9918,2018,201.698.032
23 nov 202218,6018,6017,7518,1418,144.725.540
22 nov 202218,8319,1918,7719,1119,111.555.140
21 nov 202218,5618,8118,5518,7718,77918.829
18 nov 202218,4018,6618,3518,6618,661.822.705
17 nov 202218,5018,5818,0318,1718,171.302.837
16 nov 202218,2818,5518,2218,5118,511.128.867
15 nov 202217,9918,3217,9518,3218,321.765.320
14 nov 202217,9218,1417,7717,9217,921.304.420
11 nov 202218,0518,0517,4917,7217,721.409.784
10 nov 202217,7618,0517,5818,0018,001.537.713
09 nov 202217,3917,8417,2617,7217,721.574.605
08 nov 202216,6017,4616,4417,3817,382.231.199
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...