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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
28 mar 2023	0,00	0,00	0,00	19,47	19,47	21.600
27 mar 2023	19,19	19,48	19,08	19,42	19,42	943.792
24 mar 2023	19,31	19,31	18,93	19,04	19,04	1.373.489
23 mar 2023	19,35	19,44	19,16	19,39	19,39	923.861
22 mar 2023	19,15	19,31	19,07	19,29	19,29	1.093.081
21 mar 2023	18,95	19,16	18,91	19,15	19,15	1.248.028
20 mar 2023	18,44	18,93	18,40	18,93	18,93	1.548.199
17 mar 2023	18,84	18,99	18,29	18,52	18,52	20.132.837
16 mar 2023	18,63	18,91	18,56	18,80	18,80	1.783.652
15 mar 2023	19,05	19,09	18,47	18,49	18,49	2.300.359
14 mar 2023	18,67	19,09	18,67	18,89	18,89	1.754.707
13 mar 2023	18,85	18,91	18,38	18,60	18,60	1.702.471
10 mar 2023	18,93	19,05	18,84	18,91	18,91	1.173.818
09 mar 2023	19,14	19,28	18,89	18,98	18,98	1.513.436
08 mar 2023	18,93	19,30	18,52	19,10	19,10	4.516.119
07 mar 2023	18,27	18,47	18,26	18,28	18,28	1.061.329
06 mar 2023	18,37	18,43	18,16	18,26	18,26	764.420
03 mar 2023	18,32	18,39	18,22	18,30	18,30	954.656
02 mar 2023	18,11	18,26	18,03	18,23	18,23	924.610
01 mar 2023	18,58	18,59	18,13	18,16	18,16	1.285.792
28 feb 2023	18,67	18,75	18,45	18,57	18,57	1.362.865
27 feb 2023	18,75	18,78	18,64	18,73	18,73	863.185
24 feb 2023	18,89	18,95	18,44	18,61	18,61	1.297.668
23 feb 2023	18,63	18,67	18,45	18,53	18,53	967.178
22 feb 2023	18,81	18,81	18,44	18,67	18,67	837.653
21 feb 2023	18,35	19,02	18,24	18,83	18,83	1.059.690
20 feb 2023	19,10	19,33	18,84	18,88	18,88	1.131.358
17 feb 2023	18,70	19,08	18,63	19,05	19,05	1.472.764
16 feb 2023	18,85	18,90	18,55	18,72	18,72	858.837
15 feb 2023	18,65	18,82	18,60	18,77	18,77	1.155.361
14 feb 2023	18,30	18,52	18,22	18,50	18,50	1.340.592
13 feb 2023	18,16	18,27	18,09	18,27	18,27	681.425
10 feb 2023	18,10	18,24	18,00	18,12	18,12	533.058
09 feb 2023	18,22	18,31	18,14	18,14	18,14	548.171
08 feb 2023	18,19	18,30	18,13	18,20	18,20	916.608
07 feb 2023	18,28	18,33	18,09	18,17	18,17	597.936
06 feb 2023	18,19	18,26	18,10	18,24	18,24	462.651
03 feb 2023	18,30	18,34	18,14	18,26	18,26	811.283
02 feb 2023	18,25	18,38	18,09	18,34	18,34	1.045.866
01 feb 2023	18,27	18,33	18,11	18,20	18,20	699.847
31 ene 2023	18,30	18,36	18,18	18,27	18,27	900.428
30 ene 2023	18,30	18,42	18,24	18,35	18,35	692.292
27 ene 2023	18,28	18,34	18,17	18,29	18,29	562.109
26 ene 2023	18,40	18,40	18,10	18,24	18,24	1.022.396
25 ene 2023	18,44	18,47	18,23	18,34	18,34	703.060
24 ene 2023	18,30	18,42	18,24	18,39	18,39	609.280
23 ene 2023	18,39	18,45	18,23	18,38	18,38	866.360
20 ene 2023	18,35	18,51	18,26	18,34	18,34	1.038.423
19 ene 2023	18,46	18,55	18,13	18,31	18,31	1.038.086
18 ene 2023	18,75	18,75	18,48	18,51	18,51	1.181.312
17 ene 2023	18,67	18,80	18,51	18,76	18,76	861.008
16 ene 2023	18,65	18,77	18,53	18,75	18,75	519.346
13 ene 2023	18,70	18,76	18,56	18,58	18,58	899.749
12 ene 2023	18,75	18,94	18,53	18,73	18,73	1.181.872
11 ene 2023	18,75	18,97	18,69	18,69	18,69	1.287.193
10 ene 2023	18,42	18,84	18,35	18,71	18,71	1.798.617
09 ene 2023	18,36	18,54	18,18	18,48	18,48	1.737.386
06 ene 2023	18,51	18,81	18,40	18,81	18,81	821.399
05 ene 2023	18,59	18,75	18,40	18,48	18,48	1.641.596
04 ene 2023	18,10	18,75	18,10	18,68	18,68	2.089.191
03 ene 2023	17,90	18,19	17,77	18,00	18,00	1.185.399
02 ene 2023	17,75	17,98	17,65	17,92	17,92	528.063
30 dic 2022	17,85	17,87	17,63	17,64	17,64	1.854.822
29 dic 2022	17,58	17,93	17,52	17,88	17,88	890.095
28 dic 2022	17,66	17,80	17,61	17,62	17,62	708.448
27 dic 2022	17,76	17,88	17,61	17,66	17,66	662.381
23 dic 2022	17,80	17,82	17,58	17,70	17,70	551.300
22 dic 2022	17,76	17,89	17,74	17,81	17,81	650.528
21 dic 2022	17,64	17,77	17,53	17,73	17,73	702.368
20 dic 2022	17,45	17,63	17,27	17,55	17,55	704.936
19 dic 2022	17,50	17,67	17,42	17,50	17,50	781.587
16 dic 2022	17,58	17,73	17,35	17,50	17,50	2.544.032
15 dic 2022	17,95	18,07	17,62	17,62	17,62	924.193
14 dic 2022	17,81	18,04	17,78	18,04	18,04	1.048.186
13 dic 2022	17,69	18,05	17,49	17,81	17,81	1.188.644
12 dic 2022	17,76	17,82	17,63	17,68	17,68	1.035.394
09 dic 2022	17,72	17,83	17,63	17,83	17,83	872.787
08 dic 2022	17,90	17,94	17,58	17,70	17,70	1.188.688
07 dic 2022	17,95	18,09	17,89	17,91	17,91	1.034.110
06 dic 2022	17,95	18,13	17,84	17,95	17,95	740.188
05 dic 2022	17,92	18,05	17,81	17,97	17,97	917.654
02 dic 2022	17,92	18,06	17,85	17,92	17,92	878.822
01 dic 2022	17,85	18,14	17,75	17,96	17,96	1.452.413
30 nov 2022	17,48	17,70	17,47	17,70	17,70	2.279.225
29 nov 2022	17,72	17,79	17,44	17,55	17,55	1.411.681
28 nov 2022	17,93	18,03	17,67	17,72	17,72	1.507.069
25 nov 2022	18,26	18,30	17,85	17,93	17,93	1.963.313
24 nov 2022	18,14	18,32	17,99	18,20	18,20	1.698.032
23 nov 2022	18,60	18,60	17,75	18,14	18,14	4.725.540
22 nov 2022	18,83	19,19	18,77	19,11	19,11	1.555.140
21 nov 2022	18,56	18,81	18,55	18,77	18,77	918.829
18 nov 2022	18,40	18,66	18,35	18,66	18,66	1.822.705
17 nov 2022	18,50	18,58	18,03	18,17	18,17	1.302.837
16 nov 2022	18,28	18,55	18,22	18,51	18,51	1.128.867
15 nov 2022	17,99	18,32	17,95	18,32	18,32	1.765.320
14 nov 2022	17,92	18,14	17,77	17,92	17,92	1.304.420
11 nov 2022	18,05	18,05	17,49	17,72	17,72	1.409.784
10 nov 2022	17,76	18,05	17,58	18,00	18,00	1.537.713
09 nov 2022	17,39	17,84	17,26	17,72	17,72	1.574.605
08 nov 2022	16,60	17,46	16,44	17,38	17,38	2.231.199
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 358.944,30+38,20(+0,43%)

Euro Stoxx 504.168,21+3,59(+0,09%)

Dólar/Euro1,0827-0,0020(-0,18%)

Petróleo Brent79,06+0,41(+0,52%)

Oro1.962,90-10,60(-0,54%)

Bitcoin EUR25.897,10+887,56(+3,55%)

Endesa, Sociedad Anonima (ELE.MC)

IBEX 35
8.944,30
+38,20(+0,43%)

Euro Stoxx 50
4.168,21
+3,59(+0,09%)

Dólar/Euro
1,0827
-0,0020(-0,18%)

Petróleo Brent
79,06
+0,41(+0,52%)

Oro
1.962,90
-10,60(-0,54%)

Bitcoin EUR
25.897,10
+887,56(+3,55%)