Mercados españoles cerrados en 4 hrs 11 min

Endesa, S.A. (ENA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,960,00 (0,00%)
A partir del 05:35PM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202417,2617,2616,9616,9616,9642
30 abr 202416,9616,9616,9616,9616,96-
29 abr 202416,9616,9616,9616,9616,96-
26 abr 202416,9616,9616,9616,9616,96-
25 abr 202416,8316,9616,8316,9616,9650
24 abr 202416,9616,9616,9616,9616,96-
23 abr 202417,2417,2416,9616,9616,961
22 abr 202417,1717,1716,9616,9616,9664
19 abr 202416,9616,9616,9616,9616,96-
18 abr 202416,9616,9616,9616,9616,96-
17 abr 202417,1217,1216,9616,9616,961
16 abr 202416,9616,9616,9616,9616,96-
15 abr 202417,4017,4016,9616,9616,9617
12 abr 202417,3517,3516,9616,9616,9650
11 abr 202416,8016,8016,8016,8016,80-
10 abr 202416,8016,8016,8016,8016,80300
09 abr 202417,0517,2417,0517,2317,23385
08 abr 202417,0817,0817,0817,0817,0816
05 abr 202417,1817,2517,1817,2517,25800
04 abr 202416,6916,6916,6916,6916,69-
03 abr 202416,6916,6916,6916,6916,69668
02 abr 202417,1717,6317,1717,6317,6327
28 mar 202416,7516,7516,7516,7516,75-
27 mar 202417,1017,1016,7516,7516,75120
26 mar 202416,7516,7516,7516,7516,75-
25 mar 202416,6916,7516,6016,7516,752000
22 mar 202416,5516,9916,5516,9916,9930
21 mar 202416,7516,7516,7516,7516,75-
20 mar 202416,3016,5016,3016,5016,5060
19 mar 202416,5016,5016,5016,5016,50-
18 mar 202416,5016,5016,5016,5016,50-
15 mar 202416,2216,5016,2216,5016,5034
14 mar 202416,4016,4016,0016,0016,00100
13 mar 202416,1716,2716,0016,0016,002820
12 mar 202416,1816,1915,9716,0016,002474
11 mar 202416,7716,7716,2516,2516,251673
08 mar 202416,8517,5016,6817,5017,505678
07 mar 202417,2017,2017,2017,2017,20-
06 mar 202416,5816,8616,5816,8616,86202
05 mar 202416,0116,0116,0016,0016,00110
04 mar 202415,9216,0715,9116,0016,00805
01 mar 202416,7216,7216,2516,2516,25421
29 feb 202416,2516,2516,2516,2516,25120
28 feb 202416,2516,2516,2516,2516,253000
27 feb 202416,5016,5116,4516,5116,51760
26 feb 202416,7016,7016,6416,6416,64220
23 feb 202416,7117,1316,7117,1317,13214
22 feb 202416,7216,7216,7216,7216,72-
21 feb 202416,7216,7216,7216,7216,7225
20 feb 202416,4716,4716,4716,4716,47-
19 feb 202416,4716,4716,4716,4716,4712
16 feb 202416,4716,5816,4216,5016,5016.676
15 feb 202417,0117,0116,9816,9816,982404
14 feb 202416,9216,9216,9016,9016,901000
13 feb 202417,3517,3517,3517,3517,35-
12 feb 202417,3517,3517,3517,3517,35-
09 feb 202417,1917,1917,0017,0017,001508
08 feb 202417,5717,6117,5017,5017,50818
07 feb 202417,6817,6817,6017,6017,60350
06 feb 202417,9817,9817,7717,7717,773316
05 feb 202418,0718,0718,0018,0018,0015
02 feb 202418,5018,5018,5018,5018,50-
01 feb 202418,2918,5018,2918,5018,5032
31 ene 202418,3518,3518,3518,3518,3534
30 ene 202418,6718,6718,6718,6718,67-
29 ene 202418,6718,6718,6718,6718,674
26 ene 202418,6118,6118,6118,6118,61100
25 ene 202418,6418,6418,6418,6418,64-
24 ene 202418,6418,6418,6418,6418,64-
23 ene 202418,6418,6418,6418,6418,64613
22 ene 202418,7618,7618,7618,7618,76104
19 ene 202418,7718,7718,5818,5818,58489
18 ene 202419,7319,7319,7319,7319,73-
17 ene 202419,8819,8819,8819,8819,88-
16 ene 202419,9819,9819,9819,9819,98-
15 ene 202419,8220,0919,7020,0920,09320
12 ene 202419,5519,9019,5519,9019,9050
11 ene 202419,4019,4019,4019,4019,40-
10 ene 202419,4019,4019,4019,4019,40-
09 ene 202419,4019,4019,4019,4019,40-
08 ene 202419,4019,4019,4019,4019,40-
05 ene 202418,9619,4018,9519,4019,40814
04 ene 202419,0019,4919,0019,4919,491796
03 ene 202418,5118,5118,5118,5118,51-
02 ene 202418,6518,6818,5018,5118,518182
29 dic 202318,5818,5918,5218,5318,534900
28 dic 202318,7018,7018,5518,5518,552544
28 dic 20230.5 Dividendo
27 dic 202319,3919,5919,3919,5919,094
22 dic 202319,3419,5919,3119,5919,09200
21 dic 202319,3919,3919,3819,3818,89252
20 dic 202319,8519,8519,8519,8519,34-
19 dic 202319,5019,5019,5019,5019,01100
18 dic 202319,5119,8519,5119,8519,342
15 dic 202319,5419,8519,5119,8519,34683
14 dic 202319,5619,5619,5619,5619,06-
13 dic 202319,5619,5619,5619,5619,06131
12 dic 202319,6519,6519,6019,6019,10100
11 dic 202319,5719,6019,5719,6019,1030
08 dic 202319,7019,7019,6019,6019,10477
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...