Mercados españoles cerrados en 6 hrs 8 min
IBEX 35
10.188,50 -69,60 (-0,68%) Euro Stoxx 50
4.473,84 -9,42 (-0,21%) Dólar/Euro
1,0779 +0,0010 (+0,10%) Petróleo Brent
75,25 +0,95 (+1,28%) Oro
2.050,90 +3,00 (+0,15%) Bitcoin EUR
39.988,00 -933,76 (-2,28%)
Endesa, Sociedad Anonima (ELE.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:05AM CET. Mercado abierto.
Intervalo de fechas:
07 dic 2022 - 07 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2023 | 19,56 | 19,67 | 19,50 | 19,64 | 19,64 | 122.258 |
| 06 dic 2023 | 19,48 | 19,73 | 19,44 | 19,56 | 19,56 | 1.622.463 |
| 05 dic 2023 | 19,31 | 19,48 | 19,25 | 19,43 | 19,43 | 1.033.671 |
| 04 dic 2023 | 19,28 | 19,53 | 19,26 | 19,42 | 19,42 | 670.956 |
| 01 dic 2023 | 19,27 | 19,34 | 19,19 | 19,30 | 19,30 | 894.774 |
| 30 nov 2023 | 19,13 | 19,36 | 19,09 | 19,18 | 19,18 | 1.906.732 |
| 29 nov 2023 | 19,13 | 19,18 | 19,07 | 19,10 | 19,10 | 1.016.806 |
| 28 nov 2023 | 19,04 | 19,19 | 18,98 | 19,10 | 19,10 | 1.282.643 |
| 27 nov 2023 | 18,83 | 19,11 | 18,80 | 19,01 | 19,01 | 1.257.147 |
| 24 nov 2023 | 18,70 | 18,86 | 18,58 | 18,83 | 18,83 | 1.024.832 |
| 23 nov 2023 | 18,93 | 18,99 | 18,65 | 18,85 | 18,85 | 2.065.027 |
| 22 nov 2023 | 19,23 | 19,36 | 19,17 | 19,32 | 19,32 | 1.289.685 |
| 21 nov 2023 | 19,44 | 19,53 | 19,00 | 19,17 | 19,17 | 1.427.100 |
| 20 nov 2023 | 19,15 | 19,46 | 19,00 | 19,42 | 19,42 | 1.778.867 |
| 17 nov 2023 | 19,21 | 19,63 | 19,17 | 19,59 | 19,59 | 2.709.787 |
| 16 nov 2023 | 19,00 | 19,21 | 18,97 | 19,13 | 19,13 | 1.243.261 |
| 15 nov 2023 | 18,97 | 19,13 | 18,85 | 18,97 | 18,97 | 929.946 |
| 14 nov 2023 | 18,83 | 19,02 | 18,75 | 18,94 | 18,94 | 1.000.269 |
| 13 nov 2023 | 18,63 | 18,81 | 18,58 | 18,79 | 18,79 | 621.452 |
| 10 nov 2023 | 18,68 | 18,77 | 18,49 | 18,62 | 18,62 | 1.023.976 |
| 09 nov 2023 | 18,52 | 18,81 | 18,45 | 18,81 | 18,81 | 1.130.240 |
| 08 nov 2023 | 18,32 | 18,61 | 18,32 | 18,44 | 18,44 | 3.116.055 |
| 07 nov 2023 | 18,35 | 18,49 | 18,33 | 18,41 | 18,41 | 569.457 |
| 06 nov 2023 | 18,52 | 18,66 | 18,31 | 18,44 | 18,44 | 891.074 |
| 03 nov 2023 | 18,55 | 18,80 | 18,50 | 18,58 | 18,58 | 1.040.367 |
| 02 nov 2023 | 18,30 | 18,60 | 18,29 | 18,55 | 18,55 | 1.056.776 |
| 01 nov 2023 | 17,78 | 18,22 | 17,54 | 18,22 | 18,22 | 1.296.264 |
| 31 oct 2023 | 17,83 | 18,26 | 17,69 | 17,76 | 17,76 | 1.534.439 |
| 30 oct 2023 | 18,05 | 18,28 | 17,97 | 17,99 | 17,99 | 1.171.976 |
| 27 oct 2023 | 17,90 | 17,95 | 17,74 | 17,90 | 17,90 | 1.114.905 |
| 26 oct 2023 | 17,90 | 18,13 | 17,73 | 17,87 | 17,87 | 1.121.719 |
| 25 oct 2023 | 18,09 | 18,14 | 17,76 | 17,94 | 17,94 | 1.180.939 |
| 24 oct 2023 | 18,41 | 18,48 | 17,92 | 18,07 | 18,07 | 2.053.244 |
| 23 oct 2023 | 18,58 | 18,63 | 18,36 | 18,50 | 18,50 | 771.224 |
| 20 oct 2023 | 18,84 | 18,94 | 18,45 | 18,58 | 18,58 | 1.735.755 |
| 19 oct 2023 | 18,92 | 19,15 | 18,77 | 19,03 | 19,03 | 766.584 |
| 18 oct 2023 | 19,06 | 19,11 | 18,98 | 18,98 | 18,98 | 1.958.664 |
| 17 oct 2023 | 19,20 | 19,33 | 19,02 | 19,10 | 19,10 | 743.605 |
| 16 oct 2023 | 19,25 | 19,34 | 19,09 | 19,20 | 19,20 | 693.982 |
| 13 oct 2023 | 19,30 | 19,44 | 19,16 | 19,25 | 19,25 | 740.251 |
| 12 oct 2023 | 19,34 | 19,45 | 19,14 | 19,22 | 19,22 | 1.299.347 |
| 11 oct 2023 | 19,16 | 19,44 | 19,11 | 19,30 | 19,30 | 1.032.616 |
| 10 oct 2023 | 19,15 | 19,32 | 19,04 | 19,19 | 19,19 | 1.118.696 |
| 09 oct 2023 | 18,89 | 19,06 | 18,84 | 19,05 | 19,05 | 877.563 |
| 06 oct 2023 | 18,75 | 18,84 | 18,50 | 18,80 | 18,80 | 699.538 |
| 05 oct 2023 | 18,63 | 18,80 | 18,53 | 18,75 | 18,75 | 873.616 |
| 04 oct 2023 | 18,43 | 18,77 | 18,34 | 18,45 | 18,45 | 1.243.358 |
| 03 oct 2023 | 18,61 | 18,68 | 18,21 | 18,35 | 18,35 | 1.606.529 |
| 02 oct 2023 | 19,32 | 19,33 | 18,59 | 18,59 | 18,59 | 2.182.411 |
| 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 |
| *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.