Mercados españoles cerrados

Endesa, Sociedad Anonima (ELE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,55-0,15 (-0,72%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202120,7120,9920,5520,5520,551.418.853
25 feb. 202121,3121,3520,7020,7020,702.245.665
24 feb. 202122,1722,2921,0821,2221,222.183.243
23 feb. 202121,4721,5721,0721,5721,571.268.003
22 feb. 202121,7021,7421,3821,3821,381.131.903
19 feb. 202121,7521,9321,5921,7121,711.715.323
18 feb. 202122,0022,0721,6921,7521,75847.691
17 feb. 202121,5421,8621,4221,8621,861.340.474
16 feb. 202121,8921,8921,5821,6421,64873.917
15 feb. 202121,9521,9521,6921,8321,83774.038
12 feb. 202121,4921,9321,4121,9321,93989.612
11 feb. 202121,7221,7221,4321,4621,46658.439
10 feb. 202121,5522,1121,5121,6221,621.389.604
09 feb. 202121,3521,3921,1221,1921,19641.738
08 feb. 202121,4521,5821,3521,3921,39727.470
05 feb. 202121,6421,7021,4521,5021,501.086.346
04 feb. 202121,8621,8821,5121,6421,64984.202
03 feb. 202121,5921,9321,5021,8221,821.109.953
02 feb. 202121,5521,6421,4421,5521,551.640.915
01 feb. 202121,1621,5721,1621,5121,51804.379
29 ene. 202121,5021,5821,1021,1021,101.311.944
28 ene. 202121,2821,8421,1021,7421,74907.019
27 ene. 202121,9021,9621,2621,5121,511.218.402
26 ene. 202122,0022,2621,8421,8421,84853.540
25 ene. 202121,9922,1321,7021,9821,981.064.406
22 ene. 202121,8121,9421,6221,9221,921.023.805
21 ene. 202122,0422,1921,7621,7621,762.834.424
20 ene. 202122,3122,3521,9222,0422,041.240.359
19 ene. 202122,3822,4822,2522,4322,432.935.923
18 ene. 202122,4722,4722,0922,3222,321.259.484
15 ene. 202122,6822,6822,2422,4922,491.603.125
14 ene. 202122,4722,6822,2722,6822,681.431.745
13 ene. 202122,0022,4521,9522,4422,442.272.290
12 ene. 202122,4522,4621,7621,8021,801.267.991
11 ene. 202122,5022,6922,3722,4322,431.282.971
08 ene. 202122,5322,7822,4322,7822,781.262.658
07 ene. 202122,7222,7322,4322,5322,536.409.570
06 ene. 202122,2722,6422,1022,6422,641.005.855
05 ene. 202122,3222,4222,0722,1722,175.070.297
04 ene. 202122,4522,6622,3022,3722,379.449.377
31 dic. 202022,5522,5622,2822,3522,35355.857
30 dic. 202022,7122,8222,5222,5922,591.084.445
30 dic. 20200.7 Dividendo
29 dic. 202023,3923,6323,2223,3522,651.559.075
28 dic. 202023,3923,3923,0123,1922,491.004.941
24 dic. 202023,0523,0522,7122,8222,14368.421
23 dic. 202022,7523,0722,7523,0022,312.215.394
22 dic. 202022,2022,7322,1822,7022,024.181.062
21 dic. 202022,5022,5022,0022,1321,479.793.817
18 dic. 202022,6122,8322,6122,7022,021.699.208
17 dic. 202022,5622,7822,3222,7622,081.523.501
16 dic. 202022,3122,6122,2822,5121,842.181.151
15 dic. 202022,7922,7922,2822,2821,612.461.192
14 dic. 202023,0423,0622,7022,7522,072.584.369
11 dic. 202022,7723,0822,5722,9522,262.054.384
10 dic. 202022,6822,8822,5822,7722,091.398.424
09 dic. 202022,6422,6622,4722,6121,931.281.761
08 dic. 202022,7022,7422,4622,5521,87805.180
07 dic. 202022,5222,7522,3822,7222,041.499.620
04 dic. 202022,8322,9622,6122,6221,942.679.920
03 dic. 202023,3023,4322,8322,8622,171.684.874
02 dic. 202023,2923,5123,1523,2922,591.782.131
01 dic. 202023,9523,9523,2223,3722,671.671.503
30 nov. 202024,1524,2223,9323,9723,252.596.279
27 nov. 202023,9024,2923,8824,2923,561.109.900
26 nov. 202024,0724,0823,8323,9523,231.731.668
25 nov. 202024,3624,3723,8923,9523,231.887.637
24 nov. 202024,8424,8824,0424,3023,571.463.595
23 nov. 202024,9224,9324,6824,7123,971.349.839
20 nov. 202024,6324,8624,4924,8224,081.000.450
19 nov. 202024,0524,7224,0524,6923,951.381.512
18 nov. 202024,0024,3724,0024,2323,501.056.397
17 nov. 202024,1724,3223,8824,0023,281.558.315
16 nov. 202024,2424,5824,1624,2723,541.247.037
13 nov. 202024,1124,2423,9824,1523,43952.650
12 nov. 202024,4024,6724,1724,2023,47999.130
11 nov. 202024,2024,5324,1924,5323,791.394.192
10 nov. 202024,0924,2023,6724,1323,412.596.879
09 nov. 202024,5125,1524,0424,1723,451.548.707
06 nov. 202024,1224,4224,0424,3823,65795.944
05 nov. 202024,2324,6724,2224,2723,541.170.188
04 nov. 202023,7524,2423,3424,2223,49647.343
03 nov. 202023,7223,9123,5423,9123,19927.875
02 nov. 202023,1023,5722,9823,5722,86685.583
30 oct. 202022,5023,0122,4123,0122,321.060.191
29 oct. 202022,6923,0522,5922,6721,991.720.879
28 oct. 202023,2823,3022,6022,7722,091.282.500
27 oct. 202024,1324,1523,4823,5722,861.025.384
26 oct. 202023,8224,0423,8123,8623,14572.198
23 oct. 202023,7124,2223,7024,1123,39547.777
22 oct. 202023,7023,9823,4523,7823,07741.294
21 oct. 202023,9824,0323,4823,7423,031.171.580
20 oct. 202024,0024,1723,8223,9823,261.344.888
19 oct. 202024,1724,2223,9223,9723,25873.911
16 oct. 202023,8724,1023,7424,1023,381.089.252
15 oct. 202024,0224,1023,6323,7923,081.029.109
14 oct. 202023,7524,2923,5824,1823,461.168.044
13 oct. 202023,7523,8623,4723,7423,031.667.051
12 oct. 202023,3923,7723,2723,7523,04723.084
09 oct. 202023,3123,3823,0523,3122,611.588.746
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...