Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0570 +0,0002 (+0,02%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.867,10 -11,50 (-0,61%) Bitcoin EUR
25.392,90 -311,11 (-1,21%)
Endesa, Sociedad Anonima (ELE.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 19,33 | 19,50 | 19,27 | 19,27 | 19,27 | 846.955 |
| 28 sept 2023 | 19,28 | 19,49 | 19,21 | 19,22 | 19,22 | 1.351.980 |
| 27 sept 2023 | 19,44 | 19,44 | 19,23 | 19,28 | 19,28 | 851.555 |
| 26 sept 2023 | 19,47 | 19,66 | 19,33 | 19,50 | 19,50 | 838.530 |
| 25 sept 2023 | 19,77 | 19,82 | 19,45 | 19,56 | 19,56 | 480.676 |
| 22 sept 2023 | 19,84 | 19,94 | 19,71 | 19,81 | 19,81 | 639.147 |
| 21 sept 2023 | 20,13 | 20,18 | 19,78 | 20,01 | 20,01 | 1.345.016 |
| 20 sept 2023 | 20,05 | 20,18 | 19,89 | 20,18 | 20,18 | 1.298.644 |
| 19 sept 2023 | 19,89 | 20,06 | 19,89 | 20,01 | 20,01 | 1.043.015 |
| 18 sept 2023 | 19,77 | 19,99 | 19,67 | 19,92 | 19,92 | 944.422 |
| 15 sept 2023 | 19,76 | 19,89 | 19,70 | 19,87 | 19,87 | 3.116.431 |
| 14 sept 2023 | 19,40 | 19,65 | 19,36 | 19,65 | 19,65 | 940.329 |
| 13 sept 2023 | 19,30 | 19,36 | 19,09 | 19,36 | 19,36 | 1.569.517 |
| 12 sept 2023 | 19,30 | 19,44 | 19,25 | 19,36 | 19,36 | 921.500 |
| 11 sept 2023 | 19,23 | 19,33 | 19,13 | 19,22 | 19,22 | 2.681.649 |
| 08 sept 2023 | 19,21 | 19,24 | 18,90 | 19,18 | 19,18 | 564.246 |
| 07 sept 2023 | 18,80 | 19,19 | 18,77 | 19,14 | 19,14 | 1.030.317 |
| 06 sept 2023 | 18,75 | 18,89 | 18,67 | 18,83 | 18,83 | 591.806 |
| 05 sept 2023 | 18,80 | 19,01 | 18,75 | 18,77 | 18,77 | 291.539 |
| 04 sept 2023 | 19,11 | 19,16 | 18,78 | 18,82 | 18,82 | 1.094.513 |
| 01 sept 2023 | 19,18 | 19,33 | 19,06 | 19,10 | 19,10 | 469.219 |
| 31 ago 2023 | 19,25 | 19,44 | 19,18 | 19,18 | 19,18 | 1.801.843 |
| 30 ago 2023 | 19,40 | 19,41 | 19,13 | 19,26 | 19,26 | 675.871 |
| 29 ago 2023 | 19,17 | 19,44 | 19,15 | 19,40 | 19,40 | 654.302 |
| 28 ago 2023 | 19,08 | 19,13 | 19,03 | 19,04 | 19,04 | 64.604 |
| 25 ago 2023 | 18,83 | 19,09 | 18,77 | 19,02 | 19,02 | 496.402 |
| 24 ago 2023 | 18,86 | 18,98 | 18,81 | 18,85 | 18,85 | 367.765 |
| 23 ago 2023 | 18,67 | 19,07 | 18,67 | 18,80 | 18,80 | 450.822 |
| 22 ago 2023 | 18,66 | 18,75 | 18,55 | 18,59 | 18,59 | 442.570 |
| 21 ago 2023 | 18,65 | 18,88 | 18,51 | 18,58 | 18,58 | 925.074 |
| 18 ago 2023 | 18,55 | 18,70 | 18,45 | 18,64 | 18,64 | 613.363 |
| 17 ago 2023 | 18,76 | 18,81 | 18,51 | 18,53 | 18,53 | 1.774.931 |
| 16 ago 2023 | 18,71 | 18,96 | 18,70 | 18,80 | 18,80 | 660.451 |
| 15 ago 2023 | 19,03 | 19,07 | 18,67 | 18,75 | 18,75 | 561.409 |
| 14 ago 2023 | 19,05 | 19,11 | 18,96 | 19,01 | 19,01 | 419.768 |
| 11 ago 2023 | 19,11 | 19,24 | 19,03 | 19,03 | 19,03 | 440.203 |
| 10 ago 2023 | 18,99 | 19,17 | 18,99 | 19,15 | 19,15 | 916.136 |
| 09 ago 2023 | 18,95 | 19,13 | 18,79 | 18,90 | 18,90 | 894.636 |
| 08 ago 2023 | 18,73 | 19,03 | 18,71 | 18,87 | 18,87 | 732.483 |
| 07 ago 2023 | 18,90 | 18,98 | 18,62 | 18,81 | 18,81 | 570.979 |
| 04 ago 2023 | 18,81 | 18,95 | 18,73 | 18,95 | 18,95 | 1.640.078 |
| 03 ago 2023 | 18,78 | 18,92 | 18,67 | 18,75 | 18,75 | 969.310 |
| 02 ago 2023 | 19,17 | 19,19 | 18,78 | 18,78 | 18,78 | 1.442.068 |
| 01 ago 2023 | 19,52 | 19,52 | 19,25 | 19,25 | 19,25 | 751.206 |
| 31 jul 2023 | 19,59 | 19,63 | 19,42 | 19,49 | 19,49 | 1.032.529 |
| 28 jul 2023 | 19,53 | 19,69 | 19,49 | 19,59 | 19,59 | 757.508 |
| 27 jul 2023 | 19,57 | 19,86 | 19,49 | 19,68 | 19,68 | 1.103.785 |
| 26 jul 2023 | 19,30 | 19,51 | 19,05 | 19,51 | 19,51 | 1.487.755 |
| 25 jul 2023 | 19,36 | 19,71 | 19,13 | 19,35 | 19,35 | 1.055.611 |
| 24 jul 2023 | 19,24 | 19,51 | 18,92 | 19,30 | 19,30 | 2.075.825 |
| 21 jul 2023 | 19,75 | 19,88 | 19,67 | 19,84 | 19,84 | 922.980 |
| 20 jul 2023 | 19,39 | 19,63 | 19,38 | 19,61 | 19,61 | 1.007.407 |
| 19 jul 2023 | 19,36 | 19,47 | 19,16 | 19,34 | 19,34 | 707.853 |
| 18 jul 2023 | 19,55 | 19,56 | 19,34 | 19,34 | 19,34 | 808.187 |
| 17 jul 2023 | 19,66 | 19,79 | 19,56 | 19,58 | 19,58 | 604.010 |
| 14 jul 2023 | 19,70 | 19,75 | 19,55 | 19,64 | 19,64 | 586.264 |
| 13 jul 2023 | 19,70 | 19,81 | 19,61 | 19,70 | 19,70 | 589.828 |
| 12 jul 2023 | 19,44 | 19,62 | 19,40 | 19,60 | 19,60 | 680.636 |
| 11 jul 2023 | 19,45 | 19,57 | 19,34 | 19,44 | 19,44 | 613.239 |
| 10 jul 2023 | 19,37 | 19,43 | 19,22 | 19,29 | 19,29 | 1.993.833 |
| 07 jul 2023 | 19,37 | 19,48 | 19,18 | 19,43 | 19,43 | 981.995 |
| 06 jul 2023 | 19,64 | 19,84 | 19,38 | 19,38 | 19,38 | 982.285 |
| 05 jul 2023 | 19,87 | 20,13 | 19,71 | 19,71 | 19,71 | 1.445.106 |
| 04 jul 2023 | 20,01 | 20,05 | 19,82 | 19,86 | 19,86 | 1.136.036 |
| 03 jul 2023 | 19,55 | 19,82 | 19,51 | 19,82 | 19,82 | 2.308.099 |
| 30 jun 2023 | 19,68 | 19,83 | 19,58 | 19,65 | 19,65 | 1.575.104 |
| 29 jun 2023 | 19,90 | 19,97 | 19,51 | 19,66 | 19,66 | 2.518.254 |
| 29 jun 2023 | 1.5854 Dividendo | |||||
| 28 jun 2023 | 21,39 | 21,51 | 21,31 | 21,45 | 19,86 | 1.772.588 |
| 27 jun 2023 | 21,21 | 21,34 | 21,07 | 21,34 | 19,76 | 1.235.178 |
| 26 jun 2023 | 21,35 | 21,35 | 20,77 | 21,11 | 19,55 | 3.961.763 |
| 23 jun 2023 | 20,92 | 20,95 | 20,71 | 20,85 | 19,31 | 1.704.594 |
| 22 jun 2023 | 21,14 | 21,14 | 20,86 | 20,95 | 19,40 | 1.229.938 |
| 21 jun 2023 | 21,10 | 21,12 | 20,91 | 21,10 | 19,54 | 1.564.353 |
| 20 jun 2023 | 20,90 | 21,23 | 20,90 | 21,14 | 19,58 | 4.348.912 |
| 19 jun 2023 | 21,07 | 21,07 | 20,79 | 20,90 | 19,36 | 1.644.245 |
| 16 jun 2023 | 20,44 | 21,18 | 20,30 | 20,96 | 19,41 | 3.878.417 |
| 15 jun 2023 | 20,80 | 20,92 | 20,73 | 20,81 | 19,27 | 6.399.734 |
| 14 jun 2023 | 20,72 | 21,02 | 20,69 | 20,92 | 19,37 | 1.832.135 |
| 13 jun 2023 | 21,06 | 21,07 | 20,67 | 20,72 | 19,19 | 1.505.415 |
| 12 jun 2023 | 21,17 | 21,17 | 20,83 | 21,01 | 19,46 | 1.693.198 |
| 09 jun 2023 | 21,10 | 21,23 | 21,04 | 21,06 | 19,50 | 1.167.880 |
| 08 jun 2023 | 21,36 | 21,45 | 21,00 | 21,06 | 19,50 | 1.174.196 |
| 07 jun 2023 | 21,32 | 21,45 | 21,21 | 21,36 | 19,78 | 1.065.634 |
| 06 jun 2023 | 21,15 | 21,39 | 21,09 | 21,32 | 19,74 | 1.302.973 |
| 05 jun 2023 | 20,99 | 21,20 | 20,85 | 21,15 | 19,59 | 994.772 |
| 02 jun 2023 | 20,75 | 20,97 | 20,52 | 20,97 | 19,42 | 1.363.319 |
| 01 jun 2023 | 20,32 | 20,73 | 20,28 | 20,73 | 19,20 | 1.393.807 |
| 31 may 2023 | 20,20 | 20,49 | 20,18 | 20,23 | 18,73 | 2.571.948 |
| 30 may 2023 | 20,07 | 20,43 | 20,04 | 20,32 | 18,82 | 1.672.820 |
| 29 may 2023 | 20,16 | 20,22 | 19,78 | 20,02 | 18,54 | 549.895 |
| 26 may 2023 | 19,85 | 20,05 | 19,65 | 19,98 | 18,50 | 812.061 |
| 25 may 2023 | 19,87 | 19,99 | 19,71 | 19,74 | 18,28 | 740.192 |
| 24 may 2023 | 20,00 | 20,00 | 19,77 | 19,83 | 18,36 | 1.565.880 |
| 23 may 2023 | 20,02 | 20,23 | 20,00 | 20,09 | 18,61 | 878.553 |
| 22 may 2023 | 19,93 | 20,16 | 19,93 | 20,04 | 18,56 | 868.918 |
| 19 may 2023 | 19,73 | 19,94 | 19,63 | 19,94 | 18,47 | 1.153.041 |
| 18 may 2023 | 19,99 | 19,99 | 19,57 | 19,67 | 18,22 | 919.235 |
| 17 may 2023 | 19,91 | 19,97 | 19,78 | 19,86 | 18,39 | 620.623 |
| 16 may 2023 | 20,01 | 20,19 | 19,92 | 19,97 | 18,49 | 662.006 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
