23 de Mayo, 23:02 pm

Finanzas.com

Cotizaciones

ENDESA (ELE)ENDESA (ELE)

-0,45-3,40 %
12,65

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 12,875 13,090 1,99 13,130 12,760 231.260
21/05/2012 12,850 12,835 -0,70 13,045 12,720 314.476
18/05/2012 12,685 12,925 1,61 13,175 12,600 543.693
17/05/2012 12,890 12,720 -0,59 12,890 12,505 429.636
16/05/2012 12,850 12,795 -1,61 13,100 12,710 500.404
15/05/2012 13,535 13,005 -2,95 13,550 12,875 440.118
14/05/2012 13,500 13,400 -1,18 13,590 13,295 357.911
11/05/2012 13,565 13,560 -0,77 13,795 13,440 416.877
10/05/2012 13,700 13,665 2,05 13,835 13,460 606.138
09/05/2012 13,210 13,390 -1,36 13,495 13,125 490.943
08/05/2012 13,470 13,575 -0,04 13,725 13,470 674.345
07/05/2012 13,230 13,580 1,08 13,630 13,150 518.806
04/05/2012 13,475 13,435 0,60 13,615 13,340 578.766
03/05/2012 13,470 13,355 -0,60 13,610 13,290 416.816
02/05/2012 13,360 13,435 -0,74 13,620 13,015 962.979
30/04/2012 13,825 13,535 -1,10 13,825 13,455 351.015
27/04/2012 13,355 13,685 1,86 13,830 13,135 371.862
26/04/2012 13,570 13,435 -1,21 13,745 13,300 372.716
25/04/2012 13,600 13,600 0,74 13,820 13,490 527.590
24/04/2012 13,295 13,500 2,51 13,500 13,135 443.184
23/04/2012 13,215 13,170 -1,68 13,320 12,950 811.137
20/04/2012 12,995 13,395 3,52 13,395 12,810 980.602
19/04/2012 13,410 12,940 -2,89 13,685 12,890 1.403.978
18/04/2012 14,045 13,325 -5,43 14,075 13,285 982.535
17/04/2012 13,510 14,090 2,40 14,150 13,510 460.971
16/04/2012 13,740 13,760 0,11 13,910 13,650 358.831
13/04/2012 13,915 13,745 -2,03 14,000 13,700 692.639
12/04/2012 14,000 14,030 0,11 14,075 13,605 833.201
11/04/2012 13,670 14,015 2,45 14,110 13,600 696.830
10/04/2012 13,765 13,680 -1,48 14,015 13,615 745.787
05/04/2012 14,095 13,885 -1,59 14,135 13,555 831.810
04/04/2012 14,620 14,110 -3,32 14,655 14,080 779.598
03/04/2012 14,920 14,595 -2,18 15,045 14,595 414.594
02/04/2012 14,990 14,920 -0,13 14,990 14,590 503.626
30/03/2012 14,845 14,940 0,84 15,070 14,590 599.574
29/03/2012 14,870 14,815 -0,40 14,900 14,645 811.780
28/03/2012 15,260 14,875 -2,94 15,315 14,830 410.888
27/03/2012 15,580 15,325 -1,32 15,605 15,200 631.064
26/03/2012 15,530 15,530 0,75 15,590 15,205 347.946
23/03/2012 15,540 15,415 -0,58 15,545 15,300 348.580
22/03/2012 15,600 15,505 -0,93 15,600 15,375 374.330
21/03/2012 15,900 15,650 -1,07 15,900 15,590 304.068
20/03/2012 15,855 15,820 -0,09 15,905 15,600 398.930
19/03/2012 15,610 15,835 1,44 15,915 15,490 540.427
16/03/2012 15,555 15,610 -0,03 15,690 15,500 588.657
15/03/2012 15,530 15,615 0,77 15,640 15,445 566.604
14/03/2012 15,695 15,495 -0,48 15,695 15,440 769.113
13/03/2012 15,145 15,570 3,90 15,590 15,030 627.460
12/03/2012 15,460 14,985 -3,01 15,460 14,845 695.432
09/03/2012 15,390 15,450 0,03 15,480 15,115 631.833
08/03/2012 15,490 15,445 -0,68 15,515 15,100 659.586
07/03/2012 15,780 15,550 -1,74 15,830 15,385 742.215
06/03/2012 16,200 15,825 -2,76 16,210 15,825 819.824
05/03/2012 16,100 16,275 0,96 16,275 15,730 653.029
02/03/2012 16,000 16,120 0,81 16,240 15,855 702.940
01/03/2012 15,610 15,990 3,73 16,030 15,360 680.455
29/02/2012 15,835 15,415 -1,56 15,835 15,350 549.526
28/02/2012 15,525 15,660 1,03 15,680 15,410 307.424
27/02/2012 15,415 15,500 0,26 15,560 15,270 344.226
24/02/2012 15,430 15,460 -0,03 15,560 15,300 499.748
23/02/2012 15,830 15,465 -2,24 15,900 15,345 456.748
22/02/2012 15,850 15,820 -0,38 15,905 15,765 431.293
21/02/2012 15,825 15,880 0,09 15,910 15,675 316.069
20/02/2012 15,930 15,865 0,92 15,930 15,630 403.197
17/02/2012 15,570 15,720 1,95 15,755 15,345 719.552
16/02/2012 15,665 15,420 -2,00 15,665 15,365 960.564
15/02/2012 15,950 15,735 -1,04 16,050 15,670 531.156
14/02/2012 15,510 15,900 1,27 15,950 15,480 722.282
13/02/2012 15,750 15,700 0,54 15,915 15,670 382.174
10/02/2012 15,435 15,615 0,48 15,845 15,405 824.894
09/02/2012 15,490 15,540 0,39 15,735 15,355 641.123
08/02/2012 15,400 15,480 0,62 15,625 15,400 412.312
07/02/2012 15,285 15,385 0,65 15,415 15,225 588.154
06/02/2012 15,280 15,285 0,13 15,330 15,120 379.570
03/02/2012 15,030 15,265 1,56 15,285 14,970 449.848
02/02/2012 15,165 15,030 -0,86 15,335 14,950 661.122
01/02/2012 15,005 15,160 1,07 15,280 15,005 834.178
31/01/2012 14,900 15,000 1,49 15,160 14,825 628.981
30/01/2012 15,315 14,780 -3,71 15,425 14,630 820.287
27/01/2012 15,340 15,350 0,79 15,690 15,280 665.451
26/01/2012 15,050 15,230 1,87 15,230 15,000 261.239
25/01/2012 15,295 14,950 -1,97 15,400 14,925 655.724
24/01/2012 15,300 15,250 -0,52 15,570 15,215 470.414
23/01/2012 15,395 15,330 -0,20 15,400 15,165 345.660
20/01/2012 15,495 15,360 -0,45 15,495 15,300 448.107
19/01/2012 15,400 15,430 0,36 15,500 15,250 599.301
18/01/2012 15,880 15,375 -2,50 15,900 15,375 475.603
17/01/2012 15,725 15,770 1,64 15,885 15,610 348.745
16/01/2012 15,315 15,515 0,81 15,600 15,315 212.972
13/01/2012 15,765 15,390 -1,85 15,885 15,315 559.453
12/01/2012 15,675 15,680 0,03 15,980 15,530 506.779
11/01/2012 15,690 15,675 -0,60 15,855 15,535 659.083
10/01/2012 15,735 15,770 0,83 15,945 15,665 422.933
09/01/2012 15,700 15,640 0,26 15,820 15,485 373.656
06/01/2012 15,610 15,600 0,22 15,770 15,460 382.322
05/01/2012 16,135 15,565 -3,08 16,160 15,565 490.413
04/01/2012 16,305 16,060 -1,26 16,350 16,000 229.914
03/01/2012 16,440 16,265 -0,34 16,440 16,060 223.736
02/01/2012 15,860 16,320 2,97 16,320 15,860 258.608
30/12/2011 15,685 15,850 1,70 16,000 15,615 341.976
29/12/2011 15,450 15,585 0,58 15,585 15,400 607.751
28/12/2011 15,645 15,495 -0,58 15,935 15,430 285.408
27/12/2011 15,880 15,585 -1,80 15,965 15,585 192.585
23/12/2011 15,520 15,870 2,59 15,870 15,520 404.931
22/12/2011 15,355 15,470 1,68 15,505 15,275 831.769
21/12/2011 15,500 15,215 -0,85 15,585 15,120 631.724
20/12/2011 15,490 15,345 -0,97 15,490 15,075 734.855
19/12/2011 15,365 15,495 0,65 15,720 15,350 420.908
16/12/2011 15,680 15,395 -1,35 15,750 15,370 511.934
15/12/2011 15,575 15,605 0,81 15,705 15,475 412.273
14/12/2011 15,745 15,480 -1,28 15,780 15,435 462.037
13/12/2011 16,100 15,680 -1,51 16,100 15,590 386.026
12/12/2011 16,200 15,920 -2,24 16,270 15,885 307.445
09/12/2011 15,915 16,285 1,91 16,355 15,750 471.031
08/12/2011 16,405 15,980 -2,98 16,575 15,900 214.087
07/12/2011 16,480 16,470 0,92 16,705 16,155 502.574
06/12/2011 16,230 16,320 -0,46 16,435 16,120 366.323
05/12/2011 16,170 16,395 2,44 16,435 16,070 238.651
02/12/2011 16,095 16,005 1,04 16,230 15,900 523.167
01/12/2011 16,140 15,840 -1,95 16,155 15,715 608.442
30/11/2011 15,700 16,155 1,80 16,310 15,630 547.394
29/11/2011 15,865 15,870 0,09 16,015 15,675 354.679
28/11/2011 15,360 15,855 4,00 15,920 15,360 305.926
25/11/2011 15,200 15,245 0,86 15,275 14,855 157.155
24/11/2011 15,445 15,115 -1,21 15,480 14,935 267.252
23/11/2011 15,445 15,300 -1,07 15,605 15,250 295.508
22/11/2011 15,730 15,465 -0,83 15,780 15,415 254.727
21/11/2011 16,185 15,595 -4,47 16,295 15,585 280.629
18/11/2011 16,050 16,325 1,52 16,400 16,030 506.666
17/11/2011 16,280 16,080 -1,02 16,315 16,025 308.666
16/11/2011 16,120 16,245 0,65 16,585 16,090 327.650
15/11/2011 16,210 16,140 -0,95 16,350 16,005 221.399
14/11/2011 16,890 16,295 -2,10 16,980 16,245 206.653
11/11/2011 16,235 16,645 2,49 16,780 16,200 244.296
10/11/2011 16,045 16,240 0,25 16,550 16,045 282.562
09/11/2011 17,110 16,200 -3,91 17,110 16,040 587.734
08/11/2011 16,655 16,860 -0,30 17,125 16,655 377.298
07/11/2011 16,690 16,910 0,96 17,110 16,400 440.809
04/11/2011 17,195 16,750 -2,22 17,375 16,645 319.940
03/11/2011 16,300 17,130 3,82 17,400 16,300 599.678
02/11/2011 16,745 16,500 -0,48 16,860 16,340 566.103
01/11/2011 17,010 16,580 -3,94 17,010 16,405 379.502
31/10/2011 17,425 17,260 -1,46 17,580 17,260 297.845
28/10/2011 17,805 17,515 -1,46 17,910 17,460 320.317
27/10/2011 17,600 17,775 3,49 17,925 17,480 412.286
26/10/2011 17,420 17,175 -0,89 17,490 17,070 277.856
25/10/2011 17,660 17,330 -2,20 17,710 17,245 326.494
24/10/2011 17,700 17,720 0,91 17,735 17,345 354.705
21/10/2011 17,060 17,560 3,29 17,705 16,950 404.382
20/10/2011 17,225 17,000 -1,96 17,380 16,910 672.230
19/10/2011 17,115 17,340 1,70 17,530 17,115 349.064
18/10/2011 17,300 17,050 -2,10 17,330 16,905 553.220
17/10/2011 18,035 17,415 -2,71 18,200 17,390 475.606
14/10/2011 17,715 17,900 1,02 17,955 17,515 389.768
13/10/2011 17,715 17,720 -0,23 17,900 17,525 507.868
12/10/2011 17,340 17,760 1,78 17,950 17,265 441.815
11/10/2011 17,695 17,450 -1,38 17,745 17,275 375.319
10/10/2011 18,080 17,695 -1,20 18,080 17,665 403.876
07/10/2011 17,610 17,910 1,76 18,000 17,515 384.940
06/10/2011 17,270 17,600 2,47 17,720 17,175 405.011
05/10/2011 16,990 17,175 3,06 17,245 16,830 416.244
04/10/2011 17,000 16,665 -2,97 17,000 16,435 364.275
03/10/2011 17,105 17,175 -1,46 17,390 16,930 416.710
30/09/2011 17,660 17,430 -2,22 17,850 17,355 398.696
29/09/2011 17,535 17,825 1,57 17,950 17,420 349.555
28/09/2011 17,110 17,550 1,24 17,710 17,110 406.436
27/09/2011 16,945 17,335 4,81 17,420 16,915 482.625
26/09/2011 15,935 16,540 2,29 16,775 15,935 356.338
23/09/2011 16,470 16,170 -1,01 16,710 15,750 515.150
22/09/2011 16,720 16,335 -4,61 16,790 16,265 309.257
21/09/2011 17,350 17,125 -0,93 17,650 17,100 331.644
20/09/2011 16,920 17,285 1,50 17,350 16,850 309.455
19/09/2011 17,075 17,030 -2,15 17,260 16,895 267.140
16/09/2011 17,310 17,405 1,31 17,480 17,125 596.150
15/09/2011 16,825 17,180 2,44 17,300 16,790 501.203
14/09/2011 16,100 16,770 3,36 16,880 16,020 430.211
13/09/2011 16,555 16,225 -0,22 16,555 15,745 511.067
12/09/2011 16,460 16,260 -1,93 16,535 16,080 565.363
09/09/2011 17,450 16,580 -6,01 17,565 16,580 490.861
08/09/2011 17,485 17,640 1,29 17,765 17,280 314.981
07/09/2011 17,420 17,415 2,56 17,600 17,280 335.117
06/09/2011 17,000 16,980 -0,44 17,270 16,810 497.491
05/09/2011 17,450 17,055 -3,51 17,450 17,010 427.176
02/09/2011 17,800 17,675 -1,20 17,800 17,455 352.038
01/09/2011 17,960 17,890 -0,42 18,200 17,730 315.439
31/08/2011 17,925 17,965 1,33 18,185 17,815 440.832
30/08/2011 17,825 17,730 -0,11 18,070 17,620 246.636
29/08/2011 17,495 17,750 2,48 17,825 17,470 150.507
26/08/2011 17,860 17,320 -2,40 17,860 16,960 486.952
25/08/2011 18,310 17,745 -2,10 18,440 17,605 359.627
24/08/2011 17,900 18,125 1,51 18,300 17,850 186.954
23/08/2011 18,160 17,855 -0,67 18,290 17,585 528.124
22/08/2011 17,360 17,975 3,33 18,180 17,325 446.621
19/08/2011 17,600 17,395 -1,39 17,615 17,020 397.948
18/08/2011 18,275 17,640 -5,03 18,360 17,390 384.471
17/08/2011 18,390 18,575 1,23 18,700 18,200 332.794
16/08/2011 18,610 18,350 -2,45 18,685 18,200 419.517
15/08/2011 18,870 18,810 0,19 19,235 18,565 189.144
12/08/2011 17,935 18,775 4,42 18,835 17,540 376.394
11/08/2011 17,940 17,980 3,01 18,155 17,150 831.044
10/08/2011 18,600 17,455 -3,94 18,940 17,450 676.026
09/08/2011 18,515 18,170 -1,20 18,820 17,600 707.624
08/08/2011 18,750 18,390 -2,78 19,500 18,235 767.307
05/08/2011 18,810 18,915 -1,79 19,260 18,750 895.319
04/08/2011 20,190 19,260 -2,73 20,285 19,235 419.238
03/08/2011 19,560 19,800 0,43 20,200 19,510 438.109
02/08/2011 20,000 19,715 -2,01 20,255 19,715 657.754
01/08/2011 20,515 20,120 -1,64 20,930 20,090 616.934
29/07/2011 20,500 20,455 -1,42 20,680 20,060 716.273
28/07/2011 20,835 20,750 -0,57 20,955 20,585 362.009
27/07/2011 21,240 20,870 -2,04 21,240 20,730 265.473
26/07/2011 21,430 21,305 -0,77 21,595 21,090 327.575
25/07/2011 21,385 21,470 -0,58 21,685 21,300 283.169
22/07/2011 21,665 21,595 1,22 21,900 21,490 357.393
21/07/2011 21,110 21,335 1,76 21,505 20,565 486.532
20/07/2011 20,595 20,965 3,51 21,110 20,495 531.227
19/07/2011 20,130 20,255 0,62 20,495 20,130 549.016
18/07/2011 20,430 20,130 -1,90 20,515 20,080 564.316
15/07/2011 20,800 20,520 -1,65 20,920 20,405 594.652
14/07/2011 20,950 20,865 -1,09 21,055 20,770 507.499
13/07/2011 20,560 21,095 1,76 21,205 20,560 594.164
12/07/2011 21,075 20,730 -3,15 21,185 20,350 1.035.960
11/07/2011 22,000 21,405 -4,16 22,190 21,205 603.381
08/07/2011 22,470 22,335 -0,38 22,660 22,130 586.071
07/07/2011 22,745 22,420 -0,77 22,745 22,280 456.545
06/07/2011 22,410 22,595 0,78 22,745 22,105 683.900
05/07/2011 22,770 22,420 -0,69 22,800 22,290 452.138
04/07/2011 22,715 22,575 -0,33 23,100 22,450 347.971
01/07/2011 22,795 22,650 0,92 23,110 22,425 630.530
30/06/2011 22,081 22,443 1,57 22,580 22,008 852.366
29/06/2011 21,754 22,096 2,24 22,101 21,729 256.291
28/06/2011 21,466 21,612 1,12 21,710 21,314 313.827
27/06/2011 21,299 21,373 -0,20 21,573 21,255 317.396
24/06/2011 21,754 21,417 -0,64 21,930 21,265 387.125
23/06/2011 22,101 21,554 -3,29 22,140 21,524 356.153
22/06/2011 22,057 22,287 1,02 22,326 22,013 275.334
21/06/2011 21,861 22,062 1,69 22,067 21,803 397.164
20/06/2011 21,949 21,695 -1,68 21,949 21,514 186.080
17/06/2011 21,754 22,067 1,48 22,155 21,573 681.075
16/06/2011 21,847 21,744 -1,46 22,140 21,676 667.614
15/06/2011 22,223 22,067 -0,73 22,423 21,910 406.056
14/06/2011 22,013 22,228 1,25 22,355 22,008 473.232
13/06/2011 22,028 21,954 -0,38 22,135 21,725 272.360
10/06/2011 22,365 22,037 -2,06 22,546 21,949 240.778
09/06/2011 22,238 22,502 0,79 22,536 22,238 270.466
08/06/2011 22,648 22,326 -1,93 22,653 22,267 451.404
07/06/2011 22,472 22,766 1,00 22,775 22,414 268.036
06/06/2011 22,819 22,541 -0,17 22,819 22,448 346.889
03/06/2011 22,687 22,580 0,00 22,722 22,409 283.771
02/06/2011 22,619 22,580 -1,20 22,961 22,541 367.576
01/06/2011 23,074 22,854 -0,11 23,127 22,854 395.373
31/05/2011 22,810 22,878 1,23 23,137 22,810 363.331
30/05/2011 22,467 22,599 -0,11 22,648 22,419 145.605
27/05/2011 22,746 22,624 0,48 22,839 22,409 317.203
26/05/2011 22,643 22,516 -0,15 22,844 22,404 200.377
25/05/2011 22,238 22,551 0,28 22,619 22,042 336.331

Mas noticias

publicidad