Mercados españoles abiertos en 49 mins

Endesa, Sociedad Anonima (ELE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,70-0,62 (-3,80%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
09 sept 202217,4717,6517,3817,4817,481.173.282
08 sept 202217,5917,6717,4117,5817,58650.229
07 sept 202216,9817,7716,9817,5517,551.511.043
06 sept 202217,2717,3316,9817,0217,02582.535
05 sept 202217,1617,2216,9917,2217,22658.779
02 sept 202217,1317,3016,9117,2517,25733.094
01 sept 202217,1117,2016,9517,0517,051.146.149
31 ago 202217,4817,5717,0317,1017,102.076.111
30 ago 202217,7517,8817,5017,5017,50952.275
29 ago 202217,7317,8317,5317,7617,76584.836
26 ago 202218,1518,2017,8117,8617,86668.732
25 ago 202218,1118,2618,0318,1118,11271.919
24 ago 202217,9918,1717,9518,0918,09575.511
23 ago 202218,1418,2517,9718,0118,01948.809
22 ago 202218,1118,2717,9518,2718,27722.375
19 ago 202218,1318,2118,0018,1618,16738.550
18 ago 202218,2518,3218,0818,2018,20588.873
17 ago 202218,4518,4518,2018,2618,26572.735
16 ago 202218,1818,4518,1818,4418,44626.833
15 ago 202218,0918,1818,0018,1518,15396.426
12 ago 202218,0218,2118,0018,0418,04595.944
11 ago 202218,1318,1717,9918,0718,07595.665
10 ago 202218,2518,3018,0618,0918,09504.029
09 ago 202218,0818,2417,9418,2418,24796.315
08 ago 202217,9018,1117,8318,0818,08683.763
05 ago 202217,7717,8917,6717,7817,78590.831
04 ago 202217,7217,9217,6617,8517,851.056.062
03 ago 202217,7817,9017,6717,7017,701.016.808
02 ago 202217,9017,9717,7617,8517,85865.588
01 ago 202217,8818,2017,8817,9517,95892.653
29 jul 202217,9018,0817,7717,9117,912.306.403
28 jul 202217,8517,9817,1317,7617,762.216.157
27 jul 202218,0818,2617,6317,9717,97652.115
26 jul 202217,7217,9817,6717,9417,94696.597
25 jul 202217,6717,8117,5817,7017,70794.540
22 jul 202217,5017,8017,5017,7717,77453.994
21 jul 202217,5017,6917,4717,5117,511.309.463
20 jul 202217,8917,9717,5817,5817,58903.030
19 jul 202217,6618,0017,6417,8817,88675.150
18 jul 202217,7817,9817,6617,8117,81780.470
15 jul 202217,6417,8317,5717,7217,72715.710
14 jul 202217,8817,8917,4617,5917,591.215.403
13 jul 202218,0018,1217,8417,9317,93962.224
12 jul 202218,2518,4318,0018,1318,131.106.072
11 jul 202218,0118,2517,9718,2518,252.143.929
08 jul 202218,1918,2017,9918,0818,081.351.615
07 jul 202218,2518,3618,0918,1918,191.196.694
06 jul 202218,3618,3618,0518,1918,191.466.290
05 jul 202218,4918,5618,2018,2318,23682.272
04 jul 202218,6018,7418,4518,4518,451.944.940
01 jul 202217,9918,5817,9118,5518,55984.970
30 jun 202218,1818,2517,7618,0018,001.993.896
29 jun 202218,5018,6318,1518,3618,361.479.113
29 jun 20220.9372 Dividendo
28 jun 202218,7219,4418,7219,4418,511.611.332
27 jun 202219,0019,1718,5818,8317,931.587.852
24 jun 202218,6919,0518,6718,9418,031.405.243
23 jun 202218,2918,6818,0918,5117,621.812.223
22 jun 202218,9418,9418,1118,3417,461.923.140
21 jun 202219,3819,4318,5418,7617,861.787.614
20 jun 202219,2519,3919,0519,3318,394.089.765
17 jun 202219,3919,4019,0819,0818,171.954.984
16 jun 202219,5219,6519,2419,3918,451.398.640
15 jun 202219,3519,7519,2619,4818,541.396.076
14 jun 202219,8119,9219,0819,0818,171.695.761
13 jun 202219,7019,9119,6519,8118,851.269.489
10 jun 202220,5720,5719,6519,9018,942.873.966
09 jun 202220,5620,8320,4520,7619,761.426.355
08 jun 202220,9220,9720,5120,6319,64790.611
07 jun 202220,6420,9420,5320,8819,871.183.797
06 jun 202220,5620,7420,3820,6719,67576.853
03 jun 202220,3720,4920,2120,4319,45344.815
02 jun 202220,4720,5120,1020,2319,25698.949
01 jun 202220,7520,9620,3520,3819,40809.395
31 may 202220,8320,9020,5920,6319,641.692.113
30 may 202220,9221,0220,7120,7819,78530.198
27 may 202221,0221,0520,6120,8619,85992.901
26 may 202220,8621,0620,8420,9619,95856.178
25 may 202220,8020,9220,6520,8519,85798.754
24 may 202220,5020,6820,1520,6719,671.319.612
23 may 202220,7520,8620,5720,6719,67700.988
20 may 202220,7320,9220,5820,6719,67902.924
19 may 202220,1020,7719,8920,6619,661.419.035
18 may 202220,0020,2620,0020,2019,231.081.173
17 may 202220,0120,2319,8819,9518,991.034.108
16 may 202219,9220,0919,6920,0019,041.030.007
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...