Mercados españoles cerrados en 4 hrs 2 min

Endesa, Sociedad Anonima (ELE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
22,38-0,18 (-0,80%)
A partir del 1:08PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jun 202122,6522,6522,3622,3822,38259.057
22 jun 202122,6922,6922,5422,5622,564.641.319
21 jun 202122,4122,6022,3622,5922,595.581.572
18 jun 202122,4622,5922,3122,4622,469.155.322
17 jun 202122,7222,8022,4022,5422,541.158.260
16 jun 202122,5322,9022,4922,8322,831.715.296
15 jun 202122,3922,5322,3122,4522,451.567.782
14 jun 202121,9022,3021,8722,2922,291.256.890
11 jun 202121,7521,8421,6921,7421,741.041.482
10 jun 202121,7921,8021,6221,7021,701.071.286
09 jun 202121,8021,8121,6421,7121,711.120.423
08 jun 202121,6721,8321,6121,8021,801.163.367
07 jun 202121,8721,8821,6521,6521,651.354.762
04 jun 202121,7521,8721,5821,7921,791.730.367
03 jun 202121,9422,0221,7221,7421,741.464.224
02 jun 202121,9022,0721,6622,0222,021.964.962
01 jun 202122,4022,4022,0222,0422,042.068.542
31 may 202123,2023,2022,3022,3022,303.122.978
28 may 202123,5723,7423,4823,6523,651.152.243
27 may 202123,5823,6823,4323,4923,491.645.369
26 may 202123,5023,7723,4023,5223,521.035.245
25 may 202123,2523,3923,1823,3123,311.165.773
24 may 202123,2723,3523,1223,2223,22578.505
21 may 202123,2823,4223,0923,0923,09870.639
20 may 202122,9523,3022,9123,2023,201.097.321
19 may 202123,0423,1422,7122,8722,871.253.572
18 may 202123,1923,3923,0523,1423,141.228.989
17 may 202123,1523,2923,0723,1423,141.062.375
14 may 202122,5423,0922,4623,0623,061.594.012
13 may 202122,0222,4821,8222,4722,471.097.901
12 may 202121,9722,3821,9722,1222,121.792.329
11 may 202122,3122,3121,8321,9521,951.345.843
10 may 202122,3622,4822,1422,3922,39848.558
07 may 202122,0922,5221,9822,3522,351.093.740
06 may 202122,1022,1121,7621,9921,991.279.650
05 may 202122,0022,2721,8222,1622,161.470.167
04 may 202122,1022,1621,8021,8021,801.175.054
03 may 202121,8922,0321,8222,0122,01652.794
30 abr 202121,9622,0321,8421,8621,861.259.772
29 abr 202122,0522,1621,8821,8821,88971.180
28 abr 202122,1622,2421,9922,0022,00646.917
27 abr 202122,3622,4722,1022,1822,181.063.326
26 abr 202122,3022,4622,1722,2522,25943.398
23 abr 202122,1922,3022,0822,2022,202.240.571
22 abr 202122,0022,3021,9922,2722,27976.985
21 abr 202122,1722,2621,9321,9621,961.093.185
20 abr 202122,2122,2222,0522,1722,171.647.335
19 abr 202122,1722,3521,9622,2022,202.346.714
16 abr 202121,9622,3621,9322,2422,241.022.588
15 abr 202122,2622,3321,9122,0022,001.053.253
14 abr 202122,4222,4322,1322,1522,151.332.374
13 abr 202122,6622,6722,3322,3322,331.029.714
12 abr 202122,6822,8122,5922,6522,65702.090
09 abr 202123,0023,0022,6322,6322,631.021.769
08 abr 202122,7923,0422,7222,9622,961.291.478
07 abr 202122,6522,7422,5222,7222,721.120.546
06 abr 202122,3622,6222,3222,6222,621.159.092
01 abr 202122,5522,6022,2822,3222,321.017.484
31 mar 202122,8422,9022,5522,5622,561.222.233
30 mar 202122,9022,9022,6222,8522,851.221.668
29 mar 202122,7522,9322,7222,8422,841.152.456
26 mar 202122,4222,7422,3522,7422,741.010.997
25 mar 202122,3222,5522,2522,4822,481.018.937
24 mar 202122,5222,5222,0722,3022,302.614.516
23 mar 202122,1222,6621,9822,5022,501.681.761
22 mar 202122,0622,2421,7722,2122,21900.655
19 mar 202121,6922,1121,6522,0822,082.069.929
18 mar 202121,6921,7521,5721,6621,661.123.758
17 mar 202121,8221,9221,6721,6821,68910.300
16 mar 202121,8021,9621,6821,8521,851.050.212
15 mar 202121,9521,9721,7521,7521,751.094.699
12 mar 202121,7121,7321,5321,7021,70665.186
11 mar 202121,6321,8421,5621,6921,691.149.817
10 mar 202121,1821,6121,0921,6021,602.139.706
09 mar 202120,7221,4620,6421,0921,091.473.510
08 mar 202120,5720,7720,2920,6220,622.562.108
05 mar 202120,7820,8220,5120,5720,571.128.559
04 mar 202120,3320,9620,3220,8920,891.331.954
03 mar 202120,8320,8420,1920,3220,321.699.626
02 mar 202120,7021,1820,6720,7820,781.136.259
01 mar 202120,6520,9020,5020,6620,661.092.600
26 feb 202120,7120,9920,5520,5520,551.418.853
25 feb 202121,3121,3520,7020,7020,702.245.665
24 feb 202122,1722,2921,0821,2221,222.183.243
23 feb 202121,4721,5721,0721,5721,571.268.003
22 feb 202121,7021,7421,3821,3821,381.131.903
19 feb 202121,7521,9321,5921,7121,711.715.323
18 feb 202122,0022,0721,6921,7521,75847.691
17 feb 202121,5421,8621,4221,8621,861.340.474
16 feb 202121,8921,8921,5821,6421,64873.917
15 feb 202121,9521,9521,6921,8321,83774.038
12 feb 202121,4921,9321,4121,9321,93989.612
11 feb 202121,7221,7221,4321,4621,46658.439
10 feb 202121,5522,1121,5121,6221,621.389.604
09 feb 202121,3521,3921,1221,1921,19641.738
08 feb 202121,4521,5821,3521,3921,39727.470
05 feb 202121,6421,7021,4521,5021,501.086.346
04 feb 202121,8621,8821,5121,6421,64984.202
03 feb 202121,5921,9321,5021,8221,821.109.953
02 feb 202121,5521,6421,4421,5521,551.640.915
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...