Mercados españoles cerrados en 3 hrs 57 min

Endesa SA (ENA.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,23-0,02 (-0,08%)
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202418,2318,2318,2318,2318,2310
28 may 202418,2518,2518,2518,2518,25-
27 may 202418,0818,0818,0818,0818,08-
24 may 202418,1318,1318,1318,1318,13-
23 may 202418,4518,4518,4518,4518,45-
22 may 202418,1718,1718,1718,1718,17-
21 may 202418,2518,2518,2518,2518,25-
20 may 202418,1518,1518,1518,1518,15-
17 may 202418,1418,1418,1418,1418,14-
16 may 202418,1218,1218,1218,1218,12-
15 may 202417,9017,9017,9017,9017,90-
14 may 202417,7517,7517,7517,7517,75-
13 may 202417,9117,9117,9117,9117,91-
10 may 202417,6117,6117,6117,6117,61-
09 may 202417,5717,5717,5717,5717,57-
08 may 202417,5017,5017,5017,5017,50-
07 may 202417,2917,2917,2917,2917,29-
06 may 202417,1617,1617,1617,1617,16-
03 may 202417,1917,1917,1917,1917,19-
02 may 202417,0117,0117,0117,0117,01-
30 abr 202417,0517,0517,0517,0517,05-
29 abr 202416,9816,9816,9816,9816,98-
26 abr 202416,9216,9216,9216,9216,92-
25 abr 202417,0217,0217,0217,0217,02-
24 abr 202417,1517,1517,1517,1517,15-
23 abr 202417,0617,0617,0617,0617,06-
22 abr 202417,3817,3817,3817,3817,38-
19 abr 202417,4017,4017,4017,4017,40-
18 abr 202417,3617,3617,3617,3617,36-
17 abr 202417,0817,0817,0817,0817,08-
16 abr 202416,9016,9016,9016,9016,90-
15 abr 202417,2217,2217,2217,2217,22-
12 abr 202416,8516,8516,8516,8516,85-
11 abr 202416,8416,8416,8416,8416,84-
10 abr 202417,2517,2517,2517,2517,25-
09 abr 202416,9316,9316,9316,9316,93-
08 abr 202417,0017,0017,0017,0017,00-
05 abr 202416,9516,9516,9516,9516,95-
04 abr 202416,8116,8116,8116,8116,81-
03 abr 202416,7316,7316,7316,7316,73-
02 abr 202417,1717,1717,1717,1717,17-
28 mar 202417,0017,0017,0017,0017,00-
27 mar 202416,6816,6816,6816,6816,68-
26 mar 202416,7416,7416,7416,7416,74-
25 mar 202416,4816,4816,4816,4816,48-
22 mar 202416,1316,1316,1316,1316,13-
21 mar 202416,4016,4016,4016,4016,40-
20 mar 202416,1516,1516,1516,1516,15-
19 mar 202416,1916,1916,1916,1916,19-
18 mar 202416,2416,2416,2416,2416,24-
15 mar 202416,0316,0316,0316,0316,03-
14 mar 202416,2316,2316,2316,2316,23-
13 mar 202415,9015,9015,9015,9015,90-
12 mar 202416,4316,4316,4316,4316,43-
11 mar 202416,5016,5016,5016,5016,50-
08 mar 202416,8816,8816,8816,8816,88-
07 mar 202416,6916,6916,6916,6916,69-
06 mar 202416,1716,1716,1716,1716,17-
05 mar 202415,9715,9715,9715,9715,97-
04 mar 202416,0716,0716,0716,0716,07-
01 mar 202416,6416,6416,6416,6416,64-
29 feb 202416,0116,0116,0116,0116,01-
28 feb 202416,4916,4916,4916,4916,49-
27 feb 202416,5116,5116,5116,5116,51-
26 feb 202416,6516,6516,6516,6516,65-
23 feb 202416,7816,7816,7816,7816,78-
22 feb 202416,9816,9816,9816,9816,98-
21 feb 202416,6716,6716,6716,6716,67-
20 feb 202416,5016,5016,5016,5016,50-
19 feb 202416,4016,4016,4016,4016,40-
16 feb 202416,4916,4916,4916,4916,49-
15 feb 202416,8016,8016,8016,8016,80-
14 feb 202417,0817,0817,0817,0817,08-
13 feb 202417,2217,2217,2217,2217,22-
12 feb 202417,0017,0017,0017,0017,00-
09 feb 202417,4017,4017,4017,4017,40-
08 feb 202417,5217,5217,5217,5217,52-
07 feb 202417,7317,7317,7317,7317,73-
06 feb 202417,9317,9317,9317,9317,93-
05 feb 202417,9017,9017,9017,9017,90-
02 feb 202418,0918,0918,0918,0918,09-
01 feb 202418,2318,2318,2318,2318,23-
31 ene 202418,4518,4518,4518,4518,45-
30 ene 202418,4518,4518,4518,4518,45-
29 ene 202418,5118,5118,5118,5118,51-
26 ene 202418,5618,5618,5618,5618,56-
25 ene 202418,6118,6618,6118,6618,6610
24 ene 202418,5818,5818,5818,5818,58-
23 ene 202418,6718,6718,6718,6718,67-
22 ene 202418,6518,6518,6518,6518,65-
19 ene 202418,9518,9518,9518,9518,95-
18 ene 202419,2819,2819,2819,2819,28-
17 ene 202419,3319,3319,3319,3319,33-
16 ene 202419,6719,6719,6719,6719,67-
15 ene 202419,2319,2319,2319,2319,23-
12 ene 202419,2319,2319,2319,2319,23-
11 ene 202418,9718,9718,9718,9718,97-
10 ene 202419,0819,0819,0819,0819,08-
09 ene 202419,2019,2019,2019,2019,20-
08 ene 202419,0619,0619,0619,0619,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...