Mercados españoles abiertos en 4 hrs 8 min

Endesa, Sociedad Anonima (ELE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,35+0,06 (+0,33%)
Al cierre: 05:35PM CET
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 202318,3018,4218,2418,3518,35692.292
27 ene 202318,2818,3418,1718,2918,29562.109
26 ene 202318,4018,4018,1018,2418,241.022.396
25 ene 202318,4418,4718,2318,3418,34703.060
24 ene 202318,3018,4218,2418,3918,39609.280
23 ene 202318,3918,4518,2318,3818,38866.360
20 ene 202318,3518,5118,2618,3418,341.038.423
19 ene 202318,4618,5518,1318,3118,311.038.086
18 ene 202318,7518,7518,4818,5118,511.181.312
17 ene 202318,6718,8018,5118,7618,76861.008
16 ene 202318,6518,7718,5318,7518,75519.346
13 ene 202318,7018,7618,5618,5818,58899.749
12 ene 202318,7518,9418,5318,7318,731.181.872
11 ene 202318,7518,9718,6918,6918,691.287.193
10 ene 202318,4218,8418,3518,7118,711.798.617
09 ene 202318,3618,5418,1818,4818,481.737.386
06 ene 202318,5118,8118,4018,8118,81821.399
05 ene 202318,5918,7518,4018,4818,481.641.596
04 ene 202318,1018,7518,1018,6818,682.089.191
03 ene 202317,9018,1917,7718,0018,001.185.399
02 ene 202317,7517,9817,6517,9217,92528.063
30 dic 202217,8517,8717,6317,6417,641.854.822
29 dic 202217,5817,9317,5217,8817,88890.095
28 dic 202217,6617,8017,6117,6217,62708.448
27 dic 202217,7617,8817,6117,6617,66662.381
23 dic 202217,8017,8217,5817,7017,70551.300
22 dic 202217,7617,8917,7417,8117,81650.528
21 dic 202217,6417,7717,5317,7317,73702.368
20 dic 202217,4517,6317,2717,5517,55704.936
19 dic 202217,5017,6717,4217,5017,50781.587
16 dic 202217,5817,7317,3517,5017,502.544.032
15 dic 202217,9518,0717,6217,6217,62924.193
14 dic 202217,8118,0417,7818,0418,041.048.186
13 dic 202217,6918,0517,4917,8117,811.188.644
12 dic 202217,7617,8217,6317,6817,681.035.394
09 dic 202217,7217,8317,6317,8317,83872.787
08 dic 202217,9017,9417,5817,7017,701.188.688
07 dic 202217,9518,0917,8917,9117,911.034.110
06 dic 202217,9518,1317,8417,9517,95740.188
05 dic 202217,9218,0517,8117,9717,97917.654
02 dic 202217,9218,0617,8517,9217,92878.822
01 dic 202217,8518,1417,7517,9617,961.452.413
30 nov 202217,4817,7017,4717,7017,702.279.225
29 nov 202217,7217,7917,4417,5517,551.411.681
28 nov 202217,9318,0317,6717,7217,721.507.069
25 nov 202218,2618,3017,8517,9317,931.963.313
24 nov 202218,1418,3217,9918,2018,201.698.032
23 nov 202218,6018,6017,7518,1418,144.725.540
22 nov 202218,8319,1918,7719,1119,111.555.140
21 nov 202218,5618,8118,5518,7718,77918.829
18 nov 202218,4018,6618,3518,6618,661.822.705
17 nov 202218,5018,5818,0318,1718,171.302.837
16 nov 202218,2818,5518,2218,5118,511.128.867
15 nov 202217,9918,3217,9518,3218,321.765.320
14 nov 202217,9218,1417,7717,9217,921.304.420
11 nov 202218,0518,0517,4917,7217,721.409.784
10 nov 202217,7618,0517,5818,0018,001.537.713
09 nov 202217,3917,8417,2617,7217,721.574.605
08 nov 202216,6017,4616,4417,3817,382.231.199
07 nov 202216,7016,9216,5516,6016,601.200.004
04 nov 202216,6916,8516,1016,6616,661.263.329
03 nov 202216,7316,7416,5116,6116,61958.913
02 nov 202216,9016,9216,6816,8816,881.022.530
01 nov 202216,9617,1316,7716,8616,86842.959
31 oct 202216,6816,8916,6116,8916,891.615.086
28 oct 202216,3616,8316,3516,7016,701.298.342
27 oct 202215,8316,5915,6616,4816,481.620.090
26 oct 202215,6015,8215,4715,8215,82835.352
25 oct 202215,3515,5715,2315,5615,56630.982
24 oct 202214,9715,4014,9715,3115,31987.587
21 oct 202215,0215,0614,7814,8814,88805.264
20 oct 202215,0215,1714,9415,0915,09944.088
19 oct 202215,2315,2314,9215,0515,05913.426
18 oct 202215,1115,3615,0915,2215,221.233.378
17 oct 202214,8615,1514,6815,1015,101.947.991
14 oct 202214,5414,9314,4414,8214,821.662.534
13 oct 202214,2814,5114,0714,2714,271.428.293
12 oct 202214,7114,8614,3714,3814,381.796.768
11 oct 202215,0915,1614,6414,7214,721.497.428
10 oct 202215,2715,2815,0915,1515,15816.551
07 oct 202215,3615,6015,2715,2715,27997.037
06 oct 202215,7815,8615,3615,4315,43768.080
05 oct 202216,0116,0315,6615,7315,73699.324
04 oct 202216,1016,1815,9416,0916,091.206.807
03 oct 202215,3916,0415,3215,9915,99872.072
30 sept 202215,7015,7315,3715,4215,421.234.795
29 sept 202216,1816,2015,7015,7015,701.936.005
28 sept 202216,2016,5116,0316,3216,321.264.331
27 sept 202216,7216,8216,3216,3316,331.123.068
26 sept 202216,8617,0316,5716,6916,69886.575
23 sept 202217,3817,4216,8216,9516,951.363.931
22 sept 202217,4217,5517,3217,3717,37814.177
21 sept 202217,2517,6517,0817,5517,551.299.122
20 sept 202217,7617,9917,2817,3017,301.093.773
19 sept 202217,5017,6717,3117,5017,50439.366
16 sept 202217,3117,7617,3017,6317,631.949.258
15 sept 202217,1517,7816,9117,5217,521.790.461
14 sept 202217,5017,5117,1717,1717,171.003.021
13 sept 202217,8018,0017,5217,5317,531.233.508
12 sept 202217,5017,7717,3917,7417,74733.773
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...