ELE.MC - Endesa, Sociedad Anonima

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 202320,0720,4320,0420,3220,321.672.820
29 may 202320,1620,2219,7820,0220,02549.895
26 may 202319,8520,0519,6519,9819,98812.061
25 may 202319,8719,9919,7119,7419,74740.192
24 may 202320,0020,0019,7719,8319,831.565.880
23 may 202320,0220,2320,0020,0920,09878.553
22 may 202319,9320,1619,9320,0420,04868.918
19 may 202319,7319,9419,6319,9419,941.153.041
18 may 202319,9919,9919,5719,6719,67919.235
17 may 202319,9119,9719,7819,8619,86620.623
16 may 202320,0120,1919,9219,9719,97662.006
15 may 202320,1920,2119,9819,9919,99688.360
12 may 202319,9720,2319,9420,0320,031.720.885
11 may 202319,8019,9119,7119,8919,89801.793
10 may 202320,1020,1019,6919,7619,761.273.119
09 may 202320,4820,4819,7119,9719,972.054.779
08 may 202320,3920,4920,2620,2920,29714.316
05 may 202320,4520,4820,1520,4220,421.308.309
04 may 202320,2920,4020,0020,3920,391.122.273
03 may 202320,2220,3620,1820,3420,341.181.990
02 may 202320,4020,4320,1220,2220,221.476.029
28 abr 202320,2520,3820,1320,3720,372.073.518
27 abr 202319,7720,3019,7420,2620,261.344.867
26 abr 202319,8819,9719,6519,7419,741.521.162
25 abr 202319,7019,8219,5819,8119,811.028.283
24 abr 202319,7319,9219,6119,7019,701.800.275
21 abr 202320,0920,1919,9620,0620,062.078.009
20 abr 202319,9320,1019,9220,0120,01955.702
19 abr 202319,7820,0619,7319,9819,981.002.399
18 abr 202319,8319,8419,6019,7219,721.489.210
17 abr 202319,7820,0219,7519,8019,801.077.649
14 abr 202320,3520,3619,6719,7519,752.018.519
13 abr 202320,4720,4720,1120,2720,271.851.428
12 abr 202320,2520,4720,2520,4320,43913.379
11 abr 202320,3620,4820,1720,2820,281.272.444
06 abr 202320,1720,4920,1220,3520,351.285.814
05 abr 202319,9820,1719,9820,1220,121.439.594
04 abr 202319,8220,0319,8219,9519,95832.677
03 abr 202320,0020,0519,5919,8419,84977.840
31 mar 202319,7020,0419,6520,0020,002.525.914
30 mar 202319,6019,8519,5819,7419,741.086.764
29 mar 202319,4819,5819,4019,5519,55747.562
28 mar 202319,4519,5619,3419,4719,471.136.154
27 mar 202319,1919,4819,0819,4219,42943.792
24 mar 202319,3119,3118,9319,0419,041.373.489
23 mar 202319,3519,4419,1619,3919,39923.861
22 mar 202319,1519,3119,0719,2919,291.093.081
21 mar 202318,9519,1618,9119,1519,151.248.028
20 mar 202318,4418,9318,4018,9318,931.548.199
17 mar 202318,8418,9918,2918,5218,5220.132.837
16 mar 202318,6318,9118,5618,8018,801.783.652
15 mar 202319,0519,0918,4718,4918,492.300.359
14 mar 202318,6719,0918,6718,8918,891.754.707
13 mar 202318,8518,9118,3818,6018,601.702.471
10 mar 202318,9319,0518,8418,9118,911.173.818
09 mar 202319,1419,2818,8918,9818,981.513.436
08 mar 202318,9319,3018,5219,1019,104.516.119
07 mar 202318,2718,4718,2618,2818,281.061.329
06 mar 202318,3718,4318,1618,2618,26764.420
03 mar 202318,3218,3918,2218,3018,30954.656
02 mar 202318,1118,2618,0318,2318,23924.610
01 mar 202318,5818,5918,1318,1618,161.285.792
28 feb 202318,6718,7518,4518,5718,571.362.865
27 feb 202318,7518,7818,6418,7318,73863.185
24 feb 202318,8918,9518,4418,6118,611.297.668
23 feb 202318,6318,6718,4518,5318,53967.178
22 feb 202318,8118,8118,4418,6718,67837.653
21 feb 202318,3519,0218,2418,8318,831.059.690
20 feb 202319,1019,3318,8418,8818,881.131.358
17 feb 202318,7019,0818,6319,0519,051.472.764
16 feb 202318,8518,9018,5518,7218,72858.837
15 feb 202318,6518,8218,6018,7718,771.155.361
14 feb 202318,3018,5218,2218,5018,501.340.592
13 feb 202318,1618,2718,0918,2718,27681.425
10 feb 202318,1018,2418,0018,1218,12533.058
09 feb 202318,2218,3118,1418,1418,14548.171
08 feb 202318,1918,3018,1318,2018,20916.608
07 feb 202318,2818,3318,0918,1718,17597.936
06 feb 202318,1918,2618,1018,2418,24462.651
03 feb 202318,3018,3418,1418,2618,26811.283
02 feb 202318,2518,3818,0918,3418,341.045.866
01 feb 202318,2718,3318,1118,2018,20699.847
31 ene 202318,3018,3618,1818,2718,27900.428
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...