18 de Junio, 23:13 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ENDESA (ELE)ENDESA (ELE)

-0,22-1,13 %
19,27

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/06/2018 19,550 19,485 -0,10 19,665 19,350 2.581.012
14/06/2018 19,070 19,505 2,01 19,570 19,000 1.493.325
13/06/2018 19,315 19,120 -0,86 19,315 18,990 1.525.720
12/06/2018 19,195 19,285 0,97 19,385 19,075 1.319.183
11/06/2018 19,175 19,100 0,45 19,215 18,930 1.238.714
08/06/2018 19,295 19,015 -1,37 19,300 19,000 1.065.896
07/06/2018 19,115 19,280 1,47 19,285 19,020 1.141.806
06/06/2018 19,065 19,000 0,13 19,210 18,920 1.379.498
05/06/2018 19,205 18,975 -1,48 19,255 18,975 1.509.537
04/06/2018 19,130 19,260 1,34 19,495 19,100 1.317.587
01/06/2018 18,865 19,005 0,85 19,155 18,845 1.298.242
31/05/2018 19,120 18,845 -1,10 19,150 18,660 2.342.392
30/05/2018 18,970 19,055 0,42 19,160 18,900 1.521.368
29/05/2018 19,130 18,975 -1,09 19,245 18,605 2.035.283
28/05/2018 19,340 19,185 -0,88 19,550 19,160 1.221.281
25/05/2018 19,960 19,355 -2,79 20,010 19,105 2.477.778
24/05/2018 19,975 19,910 -0,20 20,040 19,875 927.147
23/05/2018 20,020 19,950 -0,35 20,030 19,880 1.162.881
22/05/2018 19,930 20,020 0,40 20,050 19,835 847.096
21/05/2018 20,000 19,940 -0,15 20,180 19,910 801.888
18/05/2018 19,950 19,970 0,25 20,000 19,760 1.336.536
17/05/2018 19,675 19,920 1,37 19,920 19,650 1.255.316
16/05/2018 19,950 19,650 -0,41 19,980 19,525 1.730.511
15/05/2018 19,605 19,730 0,61 19,755 19,565 1.062.480
14/05/2018 19,550 19,610 0,77 19,675 19,525 1.597.355
11/05/2018 19,480 19,460 0,00 19,550 19,385 843.206
10/05/2018 19,560 19,460 -0,05 19,580 19,355 993.175
09/05/2018 19,700 19,470 -0,92 19,760 19,450 1.332.232
08/05/2018 19,770 19,650 -0,10 19,950 19,230 2.214.136
07/05/2018 19,680 19,670 -0,05 19,740 19,585 651.697
04/05/2018 19,600 19,680 0,72 19,680 19,445 1.155.938
03/05/2018 19,600 19,540 -0,43 19,745 19,505 1.179.260
02/05/2018 19,300 19,625 1,32 19,625 19,290 1.829.948
30/04/2018 19,375 19,370 0,31 19,470 19,250 1.194.103
27/04/2018 19,300 19,310 0,18 19,385 19,185 792.539
26/04/2018 19,070 19,275 1,29 19,285 19,050 1.295.265
25/04/2018 18,855 19,030 0,63 19,080 18,855 1.013.184
24/04/2018 18,910 18,910 0,16 19,110 18,770 1.262.010
23/04/2018 18,835 18,880 0,37 18,900 18,665 797.572
20/04/2018 18,900 18,810 1,10 18,925 18,680 1.374.356
19/04/2018 18,695 18,605 -0,40 18,715 18,540 1.074.220
18/04/2018 18,590 18,680 0,62 18,750 18,510 1.410.230
17/04/2018 18,415 18,565 1,31 18,585 18,300 923.377
16/04/2018 18,500 18,325 -0,89 18,535 18,230 1.038.416
13/04/2018 18,015 18,490 2,52 18,540 17,945 2.327.346
12/04/2018 17,825 18,035 0,75 18,035 17,620 1.834.135
11/04/2018 18,040 17,900 -0,72 18,040 17,880 991.827
10/04/2018 18,105 18,030 0,17 18,175 17,855 1.222.690
09/04/2018 18,100 18,000 0,06 18,150 17,975 695.774
06/04/2018 18,040 17,990 -0,19 18,095 17,885 771.896
05/04/2018 18,100 18,025 0,56 18,100 17,920 1.216.501
04/04/2018 17,900 17,925 0,39 17,985 17,740 1.306.141
03/04/2018 17,805 17,855 -0,17 18,020 17,735 1.064.427
29/03/2018 18,120 17,885 -0,94 18,145 17,830 1.192.930
28/03/2018 17,535 18,055 2,61 18,055 17,415 1.391.746
27/03/2018 17,415 17,595 2,18 17,595 17,290 929.689
26/03/2018 17,215 17,220 0,61 17,320 17,130 688.955
23/03/2018 17,100 17,115 -0,47 17,245 17,025 1.144.342
22/03/2018 17,230 17,195 -0,55 17,390 17,100 1.279.939
21/03/2018 17,345 17,290 -0,09 17,455 17,260 727.269
20/03/2018 17,320 17,305 -0,49 17,405 17,230 966.754
19/03/2018 17,550 17,390 -1,02 17,550 17,325 1.088.328
16/03/2018 17,500 17,570 0,06 17,735 17,500 1.480.613
15/03/2018 17,695 17,560 -0,59 17,720 17,450 1.259.246
14/03/2018 17,530 17,665 1,23 17,750 17,435 1.737.668
13/03/2018 17,550 17,450 -0,31 17,685 17,420 1.149.343
12/03/2018 17,540 17,505 0,43 17,650 17,485 1.380.774
09/03/2018 17,360 17,430 0,52 17,545 17,335 1.128.558
08/03/2018 17,150 17,340 -0,20 17,465 16,545 2.482.486
07/03/2018 17,275 17,375 0,06 17,445 17,235 1.382.353
06/03/2018 17,685 17,365 -1,19 17,700 17,225 1.341.311
05/03/2018 17,215 17,575 1,91 17,625 17,150 1.183.096
02/03/2018 17,280 17,245 -0,95 17,445 17,160 1.477.888
01/03/2018 17,275 17,410 0,64 17,415 17,130 1.909.704
28/02/2018 17,550 17,300 -1,87 17,780 17,260 2.730.780
27/02/2018 17,745 17,630 -0,25 17,745 17,490 1.231.702
26/02/2018 17,680 17,675 0,43 17,700 17,440 942.759
23/02/2018 17,230 17,600 2,27 17,600 17,105 1.215.226
22/02/2018 16,950 17,210 1,15 17,255 16,830 771.645
21/02/2018 17,310 17,015 -1,59 17,310 16,985 1.139.568
20/02/2018 17,035 17,290 1,53 17,310 17,020 1.082.293
19/02/2018 17,150 17,030 -0,47 17,155 16,925 1.013.235
16/02/2018 17,150 17,110 0,38 17,185 17,020 1.155.282
15/02/2018 17,025 17,045 0,68 17,075 16,700 1.528.371
14/02/2018 16,900 16,930 0,50 17,125 16,860 1.658.000
13/02/2018 17,155 16,845 -1,72 17,155 16,825 1.625.325
12/02/2018 17,080 17,140 3,25 17,225 16,995 2.051.223
09/02/2018 16,810 16,600 -2,06 16,865 16,480 2.025.972
08/02/2018 16,850 16,950 0,53 16,975 16,615 2.119.483
07/02/2018 17,185 16,860 0,99 17,190 16,805 2.613.806
06/02/2018 16,600 16,695 -2,28 16,880 16,330 3.614.256
05/02/2018 17,480 17,085 -2,43 17,585 17,070 2.263.401
02/02/2018 17,970 17,510 -2,56 17,970 17,400 2.023.013
01/02/2018 18,175 17,970 -0,72 18,310 17,970 1.373.627
31/01/2018 18,000 18,100 0,39 18,215 17,915 2.018.733
30/01/2018 18,100 18,030 -0,66 18,150 17,880 2.068.829
29/01/2018 18,670 18,150 -3,23 18,670 18,125 2.877.275
26/01/2018 18,700 18,755 0,75 18,820 18,605 1.075.178
25/01/2018 18,700 18,615 -0,37 18,795 18,555 783.430
24/01/2018 18,760 18,685 -0,59 18,860 18,665 1.239.366
23/01/2018 18,700 18,795 0,91 18,845 18,635 1.256.129
22/01/2018 18,570 18,625 0,46 18,675 18,515 1.233.256
19/01/2018 18,650 18,540 -0,59 18,655 18,480 919.257
18/01/2018 18,800 18,650 -0,59 18,800 18,510 1.147.455
17/01/2018 18,795 18,760 -0,37 18,835 18,680 1.222.046
16/01/2018 18,535 18,830 1,92 18,975 18,535 2.169.878
15/01/2018 18,360 18,475 1,43 18,590 18,360 1.759.084
12/01/2018 18,370 18,215 0,08 18,500 18,215 1.676.310
11/01/2018 18,300 18,200 -0,36 18,370 18,185 1.383.039
10/01/2018 18,320 18,265 -0,19 18,335 18,175 1.657.162
09/01/2018 18,175 18,300 0,97 18,380 18,100 1.923.080
08/01/2018 18,380 18,125 -0,90 18,395 18,125 968.206
05/01/2018 18,285 18,290 -0,08 18,370 18,210 1.031.406
04/01/2018 18,090 18,305 1,22 18,365 18,040 1.587.734
03/01/2018 17,845 18,085 1,80 18,115 17,750 1.484.104
02/01/2018 18,005 17,765 -0,50 18,020 17,675 1.159.265
29/12/2017 17,960 17,855 -0,22 18,005 17,805 1.488.037
28/12/2017 18,375 17,895 -2,13 18,375 17,725 2.821.041
27/12/2017 18,588 18,285 0,13 18,588 18,242 2.527.809
22/12/2017 17,914 18,261 1,23 18,261 17,832 1.318.846
21/12/2017 17,900 18,039 0,83 18,102 17,722 1.429.333
20/12/2017 17,890 17,890 0,51 17,914 17,640 1.563.149
19/12/2017 18,001 17,799 -0,99 18,083 17,799 1.334.149
18/12/2017 17,828 17,977 1,72 18,039 17,789 1.691.967
15/12/2017 17,750 17,673 -0,33 17,909 17,649 3.145.447
14/12/2017 17,977 17,731 -1,26 18,054 17,731 1.675.336
13/12/2017 18,107 17,958 -1,11 18,232 17,919 1.343.645
12/12/2017 18,242 18,160 -0,13 18,309 18,107 1.361.910
11/12/2017 18,482 18,184 -1,15 18,482 18,136 1.439.260
08/12/2017 18,492 18,396 -0,26 18,540 18,338 1.072.129
07/12/2017 18,246 18,444 1,46 18,454 18,169 1.155.470
06/12/2017 18,145 18,179 0,00 18,242 18,001 902.662
05/12/2017 18,131 18,179 0,35 18,275 18,049 1.398.854
04/12/2017 17,972 18,116 1,35 18,160 17,866 951.358
01/12/2017 18,092 17,876 -0,93 18,222 17,818 1.500.054
30/11/2017 18,304 18,044 -1,34 18,478 18,044 3.359.810
29/11/2017 18,246 18,290 0,90 18,516 18,203 1.676.592
28/11/2017 18,001 18,126 0,88 18,280 17,948 1.425.246
27/11/2017 18,068 17,967 -0,69 18,126 17,895 1.533.951
24/11/2017 18,449 18,092 -1,34 18,540 18,078 1.274.836
23/11/2017 18,179 18,338 1,03 18,579 18,165 1.586.253
22/11/2017 17,659 18,150 3,06 18,242 17,635 2.553.003
21/11/2017 17,856 17,611 -1,16 18,001 17,611 2.544.263
20/11/2017 18,006 17,818 -0,86 18,006 17,789 1.128.196
17/11/2017 18,155 17,972 -0,90 18,155 17,823 1.849.967
16/11/2017 18,155 18,136 0,24 18,444 18,102 1.460.665
15/11/2017 18,025 18,092 -0,21 18,160 17,880 1.303.007
14/11/2017 18,299 18,131 -0,92 18,454 18,107 1.590.414
13/11/2017 18,444 18,299 0,03 18,584 18,203 1.427.296
10/11/2017 18,444 18,295 -0,65 18,444 18,203 998.301
09/11/2017 18,492 18,415 -0,31 18,511 18,338 2.279.308
08/11/2017 18,646 18,473 -0,60 18,771 18,333 1.420.085
07/11/2017 18,762 18,584 -0,59 18,892 18,531 1.288.395
06/11/2017 18,776 18,694 -0,23 18,810 18,564 1.168.734
03/11/2017 18,781 18,738 0,39 19,060 18,680 2.004.461
02/11/2017 18,820 18,665 -0,72 18,873 18,579 1.548.706
01/11/2017 19,113 18,800 -0,66 19,147 18,718 1.683.858
31/10/2017 19,046 18,925 0,38 19,133 18,916 1.389.001
30/10/2017 18,584 18,853 2,65 18,950 18,492 1.462.487
27/10/2017 18,492 18,367 -0,75 18,637 18,246 806.711
26/10/2017 17,972 18,507 2,81 18,559 17,885 2.204.867
25/10/2017 18,203 18,001 -1,48 18,290 17,948 1.508.554
24/10/2017 18,362 18,271 -0,73 18,511 18,213 990.481
23/10/2017 18,463 18,405 -0,55 18,526 18,348 1.115.233
20/10/2017 18,516 18,507 0,60 18,685 18,429 1.314.378
19/10/2017 18,492 18,396 -0,57 18,502 18,309 1.335.926
18/10/2017 18,728 18,502 -0,49 18,728 18,492 1.070.492
17/10/2017 18,665 18,593 -0,75 18,709 18,588 1.080.868
16/10/2017 19,022 18,733 -1,67 19,022 18,637 980.917
13/10/2017 18,892 19,051 1,33 19,055 18,762 1.217.603
12/10/2017 18,670 18,800 0,46 18,800 18,574 1.279.744
11/10/2017 18,781 18,714 2,48 18,916 18,584 2.402.956
10/10/2017 18,295 18,261 0,00 18,299 18,136 1.171.867
09/10/2017 18,049 18,261 1,66 18,328 18,015 1.581.126
06/10/2017 18,063 17,962 -0,80 18,145 17,808 1.427.201
05/10/2017 17,673 18,107 2,99 18,174 17,625 2.400.049
04/10/2017 18,063 17,582 -2,59 18,063 17,582 1.768.452
03/10/2017 18,049 18,049 0,24 18,078 17,847 1.399.456
02/10/2017 18,222 18,006 -1,99 18,299 17,967 2.202.764
29/09/2017 18,299 18,372 0,34 18,405 18,237 1.460.041
28/09/2017 18,559 18,309 -1,12 18,559 18,299 1.296.082
27/09/2017 18,521 18,516 -0,36 18,569 18,439 1.102.461
26/09/2017 18,641 18,584 -0,80 18,646 18,439 1.257.364
25/09/2017 18,612 18,733 0,78 18,767 18,555 1.008.760
22/09/2017 18,863 18,588 -1,48 18,863 18,579 1.575.920
21/09/2017 19,152 18,868 -1,51 19,171 18,815 1.272.758
20/09/2017 19,407 19,157 -1,31 19,407 19,080 1.425.590
19/09/2017 19,248 19,412 0,75 19,465 19,195 928.720
18/09/2017 19,383 19,267 -0,57 19,580 19,243 981.793
15/09/2017 19,272 19,378 0,52 19,426 19,171 1.443.862
14/09/2017 19,662 19,277 -2,29 19,662 19,133 1.403.173
13/09/2017 19,874 19,730 -1,16 19,898 19,653 1.145.711
12/09/2017 20,043 19,961 -0,38 20,100 19,884 680.660
11/09/2017 19,845 20,038 1,14 20,129 19,812 565.158
08/09/2017 19,937 19,812 -0,84 19,961 19,759 927.020
07/09/2017 20,043 19,980 -0,05 20,115 19,922 647.598
06/09/2017 19,884 19,990 -0,02 20,178 19,792 822.402
05/09/2017 19,556 19,995 2,75 19,999 19,446 1.368.008
04/09/2017 19,455 19,460 -0,35 19,648 19,441 560.065
01/09/2017 19,532 19,527 0,05 19,657 19,503 636.899
31/08/2017 19,580 19,518 0,02 19,667 19,494 1.030.834
30/08/2017 19,763 19,513 -1,19 19,802 19,513 983.762
29/08/2017 19,585 19,749 0,54 19,787 19,479 856.879
28/08/2017 19,763 19,643 -0,22 19,763 19,576 316.988
25/08/2017 19,812 19,686 -0,58 19,812 19,653 614.342
24/08/2017 19,922 19,802 -0,27 19,985 19,725 574.528
23/08/2017 19,860 19,855 0,15 20,004 19,686 597.506
22/08/2017 20,014 19,826 -0,44 20,014 19,778 429.479
21/08/2017 19,874 19,913 0,19 19,966 19,768 833.490
18/08/2017 19,893 19,874 -1,17 19,980 19,792 706.669
17/08/2017 20,043 20,110 0,29 20,231 19,975 588.795
16/08/2017 19,966 20,052 0,95 20,105 19,860 531.428
15/08/2017 19,932 19,865 0,10 20,043 19,855 391.153
14/08/2017 19,580 19,845 2,00 19,937 19,489 571.821
11/08/2017 19,633 19,455 -1,46 19,720 19,446 690.517
10/08/2017 19,706 19,744 -0,07 19,879 19,619 828.151
09/08/2017 19,783 19,759 -0,29 19,865 19,614 668.160
08/08/2017 19,739 19,816 0,51 19,855 19,696 726.542
07/08/2017 19,850 19,715 -0,61 19,850 19,600 584.800
04/08/2017 19,624 19,836 1,08 19,884 19,556 678.628
03/08/2017 19,484 19,624 0,92 19,633 19,364 634.008
02/08/2017 19,547 19,446 -0,17 19,566 19,412 516.541
01/08/2017 19,354 19,479 1,07 19,503 19,200 588.785
31/07/2017 19,137 19,272 0,76 19,354 19,113 1.155.628
28/07/2017 19,503 19,128 -2,07 19,503 19,003 1.022.209
27/07/2017 19,802 19,532 -0,78 19,807 19,388 1.315.908
26/07/2017 19,407 19,686 3,52 19,783 19,369 1.618.851
25/07/2017 19,027 19,017 0,23 19,320 18,935 989.329
24/07/2017 19,161 18,974 -0,71 19,195 18,892 853.994
21/07/2017 19,205 19,108 -0,65 19,282 18,978 1.142.537
20/07/2017 19,397 19,234 -0,55 19,407 19,075 1.718.722
19/07/2017 19,267 19,340 0,73 19,470 19,267 1.120.263
18/07/2017 19,137 19,200 0,33 19,402 19,094 1.121.925
17/07/2017 19,171 19,137 0,13 19,186 18,974 1.465.055
14/07/2017 19,210 19,113 -0,08 19,263 18,969 1.359.093
13/07/2017 19,022 19,128 0,00 19,263 19,022 1.232.034
12/07/2017 18,978 19,128 1,15 19,195 18,815 1.732.856
11/07/2017 19,272 18,911 -1,50 19,306 18,911 1.238.090
10/07/2017 19,253 19,200 0,08 19,335 19,190 1.038.759
07/07/2017 19,253 19,186 -0,08 19,263 19,147 955.193
06/07/2017 19,421 19,200 -0,87 19,426 19,123 1.068.050
05/07/2017 19,421 19,369 -0,32 19,552 19,301 1.020.653
04/07/2017 19,532 19,431 -0,39 19,537 19,373 782.949
03/07/2017 19,556 19,508 0,42 19,701 19,320 1.755.852
30/06/2017 19,821 19,426 -1,92 19,937 19,426 1.839.291
29/06/2017 20,471 19,807 -1,87 20,486 19,706 1.561.358
28/06/2017 20,399 20,184 -1,28 20,483 20,119 1.778.524
27/06/2017 20,843 20,446 -1,95 20,918 20,409 1.418.940
26/06/2017 20,829 20,853 0,27 20,942 20,666 881.142
23/06/2017 20,899 20,797 -0,49 20,932 20,694 806.858
22/06/2017 21,063 20,899 -0,97 21,082 20,764 1.365.680
21/06/2017 20,960 21,105 0,74 21,203 20,862 1.168.022
20/06/2017 20,783 20,951 0,97 20,970 20,750 889.246

Mas noticias

publicidad
publicidad