Mercados españoles cerrados

Endesa, Sociedad Anonima (ELE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,83+0,01 (+0,08%)
Al cierre: 05:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 202119,9320,0819,8319,8319,831.296.449
06 dic 202119,5819,8219,5319,8219,821.611.852
03 dic 202119,5219,5319,3019,4319,43891.840
02 dic 202119,8519,8519,4019,4519,451.154.609
01 dic 202119,8420,0619,7619,9819,981.298.103
30 nov 202120,0520,2119,5619,8319,832.876.889
29 nov 202120,0020,3019,9720,1520,151.089.082
26 nov 202120,1120,2819,9320,0820,081.941.590
25 nov 202119,8520,4919,8320,4920,491.607.800
24 nov 202119,7019,8919,6219,8019,801.027.511
23 nov 202119,3219,7019,1719,6219,62989.988
22 nov 202119,2019,4719,0919,4219,42815.971
19 nov 202119,2019,3519,1319,1919,191.865.762
18 nov 202119,3619,3719,1519,2519,25835.240
17 nov 202119,2819,4219,2619,3319,33686.939
16 nov 202119,4119,4819,2819,2819,28613.671
15 nov 202119,1519,4519,0819,4419,44787.905
12 nov 202119,3019,4219,0519,2019,201.859.373
11 nov 202119,5819,6719,3619,3619,361.234.185
10 nov 202119,5219,6719,4819,6019,60992.525
09 nov 202119,5819,7119,4619,5419,541.899.565
08 nov 202120,0220,0919,5619,5619,561.122.913
05 nov 202120,0020,2019,8920,0020,001.218.005
04 nov 202119,8019,9519,2519,7619,762.203.172
03 nov 202120,0020,1319,8720,0020,001.179.093
02 nov 202120,0420,1819,9620,1820,18981.933
01 nov 202119,9420,0819,8920,0820,082.812.273
29 oct 202119,9520,0519,8219,9419,941.457.675
28 oct 202120,0020,0419,7519,9219,923.202.811
27 oct 202119,4019,8119,3219,8119,811.454.568
26 oct 202119,0219,4919,0219,4219,421.590.247
25 oct 202119,1319,1818,9919,0119,011.225.996
22 oct 202118,9919,2318,9619,0719,071.722.285
21 oct 202119,0319,1718,9019,0819,08963.397
20 oct 202118,6719,1518,6419,0419,041.753.060
19 oct 202118,9719,1718,8319,0019,001.363.215
18 oct 202118,6518,7818,5518,6518,651.212.375
15 oct 202119,0019,0418,6218,6618,661.506.115
14 oct 202118,4519,0418,3618,8418,842.387.398
13 oct 202118,0818,4517,9018,3718,372.397.280
12 oct 202117,9918,1617,8118,1318,133.472.211
11 oct 202118,4418,4517,9718,1018,101.501.180
08 oct 202118,4018,6518,3218,5018,502.597.307
07 oct 202118,2618,5618,0318,3918,392.969.104
06 oct 202117,6117,6817,4217,6317,631.549.680
05 oct 202117,6517,8017,4717,6617,661.303.891
04 oct 202117,8317,8417,5917,5917,591.046.191
01 oct 202117,4017,7117,2817,6017,601.377.474
30 sept 202118,0018,0017,4217,4217,421.961.795
29 sept 202118,0118,0817,7617,8617,861.217.805
28 sept 202118,2518,3017,9718,0718,072.057.843
27 sept 202118,3018,3818,1118,2518,25923.822
24 sept 202118,1018,3318,0318,1918,191.434.759
23 sept 202118,3618,3618,0518,1618,161.412.572
22 sept 202118,4818,4818,1418,1718,171.280.792
21 sept 202118,5318,6518,2018,3318,332.332.578
20 sept 202118,1618,1617,6518,1018,102.466.658
17 sept 202118,1618,4918,1618,2218,223.942.145
16 sept 202118,1018,2517,7518,0418,043.463.248
15 sept 202119,3219,3418,0818,1718,173.939.922
14 sept 202120,0520,1519,3619,4119,412.348.156
13 sept 202120,1420,5920,1420,4720,47944.698
10 sept 202120,4120,4220,0920,1420,14979.897
09 sept 202120,4320,4320,2120,3220,32926.868
08 sept 202120,4320,4320,1620,2720,271.028.959
07 sept 202120,7520,7520,4120,4420,44928.747
06 sept 202120,7920,9420,6020,7420,74549.082
03 sept 202121,1321,3920,7020,8120,811.760.268
02 sept 202120,7720,9820,7320,8520,851.036.204
01 sept 202120,5020,8620,4720,8020,801.281.055
31 ago 202120,2220,4720,1720,3620,361.629.023
30 ago 202120,0520,1819,9720,1020,10956.849
27 ago 202120,1620,2120,0520,0620,06508.897
26 ago 202120,4820,4920,0920,0920,091.280.780
25 ago 202120,8820,8820,5120,5120,51658.763
24 ago 202121,0821,1220,6820,7520,751.691.618
23 ago 202121,1421,2720,8821,1621,161.902.648
20 ago 202120,8421,1420,8021,0321,031.183.189
19 ago 202120,5420,8120,4120,8020,80895.760
18 ago 202120,4020,6620,3620,6020,601.016.734
17 ago 202120,5220,5620,3220,4020,40873.436
16 ago 202120,7720,8020,6620,7120,71700.370
13 ago 202120,7720,8620,7220,8220,82397.058
12 ago 202120,7520,8820,7120,7920,79463.176
11 ago 202120,6520,8120,6120,7620,76594.592
10 ago 202120,7520,8320,6020,6020,60648.551
09 ago 202120,6820,9420,6520,8220,821.968.005
06 ago 202120,6020,7020,4820,6820,68815.381
05 ago 202120,7920,8420,5320,5320,53979.891
04 ago 202121,0921,1120,6920,7020,701.363.776
03 ago 202120,7021,2120,6221,1421,141.328.138
02 ago 202120,6020,6420,4920,5920,591.160.374
30 jul 202120,7420,7620,5120,5120,511.323.239
29 jul 202120,8020,9220,7420,7420,74944.202
28 jul 202120,9721,1220,8421,0021,003.052.124
27 jul 202121,1221,1720,6020,8920,891.150.543
26 jul 202121,2521,3521,1321,2321,23708.008
23 jul 202121,3421,4121,2021,3521,35978.242
22 jul 202120,8521,2920,8021,2921,291.121.729
21 jul 202120,5920,8420,5220,8120,811.480.438
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...