Mercados españoles cerrados en 6 hrs 8 min

Endesa, Sociedad Anonima (ELE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,64+0,08 (+0,41%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 202319,5619,6719,5019,6419,64122.258
06 dic 202319,4819,7319,4419,5619,561.622.463
05 dic 202319,3119,4819,2519,4319,431.033.671
04 dic 202319,2819,5319,2619,4219,42670.956
01 dic 202319,2719,3419,1919,3019,30894.774
30 nov 202319,1319,3619,0919,1819,181.906.732
29 nov 202319,1319,1819,0719,1019,101.016.806
28 nov 202319,0419,1918,9819,1019,101.282.643
27 nov 202318,8319,1118,8019,0119,011.257.147
24 nov 202318,7018,8618,5818,8318,831.024.832
23 nov 202318,9318,9918,6518,8518,852.065.027
22 nov 202319,2319,3619,1719,3219,321.289.685
21 nov 202319,4419,5319,0019,1719,171.427.100
20 nov 202319,1519,4619,0019,4219,421.778.867
17 nov 202319,2119,6319,1719,5919,592.709.787
16 nov 202319,0019,2118,9719,1319,131.243.261
15 nov 202318,9719,1318,8518,9718,97929.946
14 nov 202318,8319,0218,7518,9418,941.000.269
13 nov 202318,6318,8118,5818,7918,79621.452
10 nov 202318,6818,7718,4918,6218,621.023.976
09 nov 202318,5218,8118,4518,8118,811.130.240
08 nov 202318,3218,6118,3218,4418,443.116.055
07 nov 202318,3518,4918,3318,4118,41569.457
06 nov 202318,5218,6618,3118,4418,44891.074
03 nov 202318,5518,8018,5018,5818,581.040.367
02 nov 202318,3018,6018,2918,5518,551.056.776
01 nov 202317,7818,2217,5418,2218,221.296.264
31 oct 202317,8318,2617,6917,7617,761.534.439
30 oct 202318,0518,2817,9717,9917,991.171.976
27 oct 202317,9017,9517,7417,9017,901.114.905
26 oct 202317,9018,1317,7317,8717,871.121.719
25 oct 202318,0918,1417,7617,9417,941.180.939
24 oct 202318,4118,4817,9218,0718,072.053.244
23 oct 202318,5818,6318,3618,5018,50771.224
20 oct 202318,8418,9418,4518,5818,581.735.755
19 oct 202318,9219,1518,7719,0319,03766.584
18 oct 202319,0619,1118,9818,9818,981.958.664
17 oct 202319,2019,3319,0219,1019,10743.605
16 oct 202319,2519,3419,0919,2019,20693.982
13 oct 202319,3019,4419,1619,2519,25740.251
12 oct 202319,3419,4519,1419,2219,221.299.347
11 oct 202319,1619,4419,1119,3019,301.032.616
10 oct 202319,1519,3219,0419,1919,191.118.696
09 oct 202318,8919,0618,8419,0519,05877.563
06 oct 202318,7518,8418,5018,8018,80699.538
05 oct 202318,6318,8018,5318,7518,75873.616
04 oct 202318,4318,7718,3418,4518,451.243.358
03 oct 202318,6118,6818,2118,3518,351.606.529
02 oct 202319,3219,3318,5918,5918,592.182.411
29 sept 202319,3319,5019,2719,2719,27846.955
28 sept 202319,2819,4919,2119,2219,221.351.980
27 sept 202319,4419,4419,2319,2819,28851.555
26 sept 202319,4719,6619,3319,5019,50838.530
25 sept 202319,7719,8219,4519,5619,56480.676
22 sept 202319,8419,9419,7119,8119,81639.147
21 sept 202320,1320,1819,7820,0120,011.345.016
20 sept 202320,0520,1819,8920,1820,181.298.644
19 sept 202319,8920,0619,8920,0120,011.043.015
18 sept 202319,7719,9919,6719,9219,92944.422
15 sept 202319,7619,8919,7019,8719,873.116.431
14 sept 202319,4019,6519,3619,6519,65940.329
13 sept 202319,3019,3619,0919,3619,361.569.517
12 sept 202319,3019,4419,2519,3619,36921.500
11 sept 202319,2319,3319,1319,2219,222.681.649
08 sept 202319,2119,2418,9019,1819,18564.246
07 sept 202318,8019,1918,7719,1419,141.030.317
06 sept 202318,7518,8918,6718,8318,83591.806
05 sept 202318,8019,0118,7518,7718,77291.539
04 sept 202319,1119,1618,7818,8218,821.094.513
01 sept 202319,1819,3319,0619,1019,10469.219
31 ago 202319,2519,4419,1819,1819,181.801.843
30 ago 202319,4019,4119,1319,2619,26675.871
29 ago 202319,1719,4419,1519,4019,40654.302
28 ago 202319,0819,1319,0319,0419,0464.604
25 ago 202318,8319,0918,7719,0219,02496.402
24 ago 202318,8618,9818,8118,8518,85367.765
23 ago 202318,6719,0718,6718,8018,80450.822
22 ago 202318,6618,7518,5518,5918,59442.570
21 ago 202318,6518,8818,5118,5818,58925.074
18 ago 202318,5518,7018,4518,6418,64613.363
17 ago 202318,7618,8118,5118,5318,531.774.931
16 ago 202318,7118,9618,7018,8018,80660.451
15 ago 202319,0319,0718,6718,7518,75561.409
14 ago 202319,0519,1118,9619,0119,01419.768
11 ago 202319,1119,2419,0319,0319,03440.203
10 ago 202318,9919,1718,9919,1519,15916.136
09 ago 202318,9519,1318,7918,9018,90894.636
08 ago 202318,7319,0318,7118,8718,87732.483
07 ago 202318,9018,9818,6218,8118,81570.979
04 ago 202318,8118,9518,7318,9518,951.640.078
03 ago 202318,7818,9218,6718,7518,75969.310
02 ago 202319,1719,1918,7818,7818,781.442.068
01 ago 202319,5219,5219,2519,2519,25751.206
31 jul 202319,5919,6319,4219,4919,491.032.529
28 jul 202319,5319,6919,4919,5919,59757.508
27 jul 202319,5719,8619,4919,6819,681.103.785
26 jul 202319,3019,5119,0519,5119,511.487.755
25 jul 202319,3619,7119,1319,3519,351.055.611
24 jul 202319,2419,5118,9219,3019,302.075.825
21 jul 202319,7519,8819,6719,8419,84922.980
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...