19 de Diciembre, 17:15 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ENDESA (ELE)ENDESA (ELE)

0,251,20 %
21,14

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/12/2018 21,070 20,890 -1,04 21,140 20,640 2.468.254
17/12/2018 20,970 21,110 0,19 21,310 20,960 1.442.005
14/12/2018 21,180 21,070 -0,24 21,280 21,000 947.320
13/12/2018 20,960 21,120 1,20 21,200 20,750 1.708.724
12/12/2018 20,670 20,870 1,36 21,000 20,650 1.711.285
11/12/2018 20,210 20,590 2,13 20,700 20,160 1.661.397
10/12/2018 20,200 20,160 -0,20 20,350 20,160 1.254.770
07/12/2018 20,100 20,200 0,75 20,300 20,090 1.025.503
06/12/2018 20,060 20,050 -0,45 20,200 19,890 1.623.618
05/12/2018 19,920 20,140 0,30 20,140 19,850 690.967
04/12/2018 19,920 20,080 1,08 20,080 19,885 858.232
03/12/2018 20,000 19,865 0,94 20,000 19,760 969.123
30/11/2018 19,660 19,680 0,18 19,760 19,575 1.634.685
29/11/2018 20,020 19,645 -1,63 20,150 19,645 1.078.767
28/11/2018 20,060 19,970 -0,45 20,190 19,355 1.809.792
27/11/2018 20,000 20,060 0,50 20,250 19,875 1.351.117
26/11/2018 19,780 19,960 1,32 19,960 19,755 1.190.832
23/11/2018 19,705 19,700 -0,13 19,815 19,610 446.784
22/11/2018 19,690 19,725 -0,05 19,930 19,585 864.445
21/11/2018 20,300 19,735 -2,64 20,350 19,520 1.896.826
20/11/2018 20,220 20,270 0,25 20,360 20,130 1.487.662
19/11/2018 20,100 20,220 0,90 20,330 20,090 1.150.028
16/11/2018 20,050 20,040 0,20 20,130 19,925 1.128.392
15/11/2018 20,070 20,000 -0,10 20,240 19,975 1.465.875
14/11/2018 19,915 20,020 0,23 20,080 19,745 1.245.457
13/11/2018 19,785 19,975 0,76 19,990 19,785 1.336.307
12/11/2018 19,840 19,825 -0,13 19,885 19,685 865.566
09/11/2018 19,755 19,850 0,30 19,920 19,605 1.329.876
08/11/2018 19,520 19,790 1,02 19,865 19,520 1.773.557
07/11/2018 19,200 19,590 2,11 19,590 19,180 1.755.359
06/11/2018 18,850 19,185 2,68 19,185 18,685 1.850.346
05/11/2018 18,520 18,685 0,89 18,745 18,520 835.005
02/11/2018 18,620 18,520 0,24 18,645 18,410 864.648
01/11/2018 18,480 18,475 -0,03 18,600 18,370 1.038.169
31/10/2018 18,670 18,480 -0,48 18,750 18,245 1.353.815
30/10/2018 18,610 18,570 0,16 18,815 18,495 884.148
29/10/2018 18,415 18,540 0,43 18,645 18,415 822.904
26/10/2018 18,400 18,460 0,05 18,460 18,255 980.454
25/10/2018 18,350 18,450 0,11 18,475 18,260 1.288.313
24/10/2018 18,450 18,430 0,27 18,775 18,355 1.166.390
23/10/2018 18,260 18,380 -0,08 18,640 18,200 1.028.066
22/10/2018 18,530 18,395 0,25 18,675 18,375 1.044.451
19/10/2018 18,200 18,350 0,77 18,460 18,080 1.267.806
18/10/2018 17,980 18,210 1,00 18,380 17,980 1.443.689
17/10/2018 17,975 18,030 0,53 18,050 17,810 1.397.893
16/10/2018 17,400 17,935 3,55 17,960 17,390 1.743.948
15/10/2018 17,250 17,320 0,41 17,400 17,150 1.342.464
12/10/2018 18,120 17,250 -4,01 18,160 17,225 2.555.977
11/10/2018 18,575 17,970 -4,49 18,725 17,970 2.507.066
10/10/2018 18,960 18,815 -0,74 18,960 18,795 1.048.067
09/10/2018 18,750 18,955 1,36 18,955 18,685 1.264.484
08/10/2018 18,630 18,700 -0,19 18,725 18,595 937.911
05/10/2018 18,520 18,735 1,19 18,745 18,500 1.334.458
04/10/2018 18,660 18,515 -1,12 18,745 18,410 1.306.514
03/10/2018 18,675 18,725 0,27 18,870 18,640 857.048
02/10/2018 18,525 18,675 0,95 18,675 18,415 1.144.816
01/10/2018 18,690 18,500 -0,59 18,790 18,500 1.203.433
28/09/2018 18,675 18,610 -0,32 18,675 18,435 1.043.875
27/09/2018 18,495 18,670 0,65 18,680 18,315 1.192.605
26/09/2018 18,380 18,550 1,03 18,580 18,330 994.841
25/09/2018 18,405 18,360 -0,27 18,520 18,335 1.205.879
24/09/2018 18,640 18,410 -1,29 18,810 18,365 1.429.713
21/09/2018 18,720 18,650 -1,30 18,990 18,645 2.522.418
20/09/2018 18,740 18,895 0,83 19,040 18,695 1.263.476
19/09/2018 18,855 18,740 -0,45 18,915 18,645 1.250.702
18/09/2018 18,985 18,825 -1,03 19,110 18,670 1.596.661
17/09/2018 18,805 19,020 1,20 19,085 18,800 964.790
14/09/2018 18,770 18,795 0,03 18,820 18,740 755.312
13/09/2018 18,850 18,790 -0,32 19,010 18,750 883.590
12/09/2018 19,095 18,850 -1,67 19,140 18,835 1.349.339
11/09/2018 19,285 19,170 -0,57 19,300 19,000 973.461
10/09/2018 19,200 19,280 0,36 19,390 19,165 833.344
07/09/2018 19,380 19,210 -1,08 19,435 19,080 801.523
06/09/2018 19,415 19,420 0,23 19,545 19,330 1.804.226
05/09/2018 19,305 19,375 0,28 19,480 19,255 1.048.701
04/09/2018 19,260 19,320 0,65 19,325 19,145 847.477
03/09/2018 19,255 19,195 -0,49 19,355 19,175 819.943
31/08/2018 19,320 19,290 -0,67 19,390 19,190 1.306.484
30/08/2018 19,585 19,420 -0,99 19,650 19,300 1.009.887
29/08/2018 19,635 19,615 0,13 19,690 19,520 552.805
28/08/2018 19,635 19,590 -0,13 19,730 19,550 573.906
27/08/2018 19,660 19,615 0,13 19,660 19,535 438.205
24/08/2018 19,530 19,590 0,08 19,640 19,505 517.363
23/08/2018 19,600 19,575 -0,13 19,690 19,515 502.361
22/08/2018 19,540 19,600 0,28 19,715 19,500 726.967
21/08/2018 19,520 19,545 0,10 19,685 19,495 697.477
20/08/2018 19,660 19,525 -0,51 19,755 19,465 692.230
17/08/2018 19,560 19,625 0,38 19,675 19,475 652.312
16/08/2018 19,580 19,550 -0,13 19,640 19,470 719.267
15/08/2018 19,750 19,575 -0,86 19,755 19,455 618.621
14/08/2018 19,820 19,745 0,00 19,850 19,710 763.701
13/08/2018 19,630 19,745 0,56 19,755 19,515 512.791
10/08/2018 19,600 19,635 -0,43 19,780 19,590 729.259
09/08/2018 19,690 19,720 -0,13 19,770 19,605 674.498
08/08/2018 19,750 19,745 -0,23 19,785 19,565 962.413
07/08/2018 19,735 19,790 0,13 19,885 19,735 645.103
06/08/2018 19,695 19,765 0,56 19,830 19,645 665.471
03/08/2018 19,625 19,655 0,08 19,695 19,510 759.643
02/08/2018 19,630 19,640 -0,20 19,750 19,560 1.443.428
01/08/2018 19,745 19,680 -0,51 19,885 19,625 890.474
31/07/2018 19,750 19,780 0,23 19,835 19,700 1.059.081
30/07/2018 19,780 19,735 -0,45 19,965 19,610 1.025.932
27/07/2018 19,600 19,825 1,23 19,830 19,565 1.073.787
26/07/2018 19,565 19,585 0,38 19,685 19,455 826.215
25/07/2018 19,380 19,510 0,72 19,620 19,305 1.204.520
24/07/2018 19,710 19,370 -1,05 19,750 19,260 1.974.421
23/07/2018 19,615 19,575 -0,58 19,755 19,500 1.193.969
20/07/2018 19,565 19,690 0,15 19,725 19,460 1.118.472
19/07/2018 19,840 19,660 -1,06 19,840 19,585 1.128.974
18/07/2018 19,980 19,870 -0,43 19,990 19,780 841.807
17/07/2018 19,700 19,955 1,22 19,960 19,665 994.144
16/07/2018 19,745 19,715 -0,25 19,860 19,715 878.255
13/07/2018 20,120 19,765 -1,67 20,160 19,725 1.305.789
12/07/2018 20,000 20,100 0,78 20,100 19,930 1.237.944
11/07/2018 19,890 19,945 -0,37 20,120 19,870 1.434.027
10/07/2018 19,935 20,020 0,25 20,120 19,810 1.808.945
09/07/2018 19,950 19,970 0,10 20,090 19,825 1.581.541
06/07/2018 19,830 19,950 0,71 20,050 19,745 1.821.794
05/07/2018 19,690 19,810 0,74 19,810 19,555 1.619.987
04/07/2018 19,315 19,665 1,65 19,740 19,315 1.678.889
03/07/2018 19,100 19,345 1,42 19,430 19,045 1.432.362
02/07/2018 18,770 19,075 0,95 19,115 18,745 1.177.595
29/06/2018 18,930 18,895 0,05 19,140 18,770 1.463.876
28/06/2018 19,090 18,885 -0,96 19,230 18,795 1.773.909
27/06/2018 18,841 19,068 1,41 19,140 18,802 1.952.395
26/06/2018 18,778 18,802 0,88 19,010 18,672 1.231.716
25/06/2018 18,754 18,638 -0,62 18,778 18,638 1.019.599
22/06/2018 18,730 18,754 1,01 18,754 18,571 878.781
21/06/2018 18,971 18,566 -1,89 19,010 18,556 1.177.421
20/06/2018 18,851 18,923 1,06 19,078 18,831 1.176.032
19/06/2018 18,489 18,725 0,67 18,817 18,397 989.196
18/06/2018 18,865 18,600 -1,13 18,865 18,474 1.026.400
15/06/2018 18,875 18,812 -0,10 18,986 18,682 2.581.012
14/06/2018 18,411 18,831 2,01 18,894 18,344 1.493.325
13/06/2018 18,648 18,460 -0,86 18,648 18,334 1.525.720
12/06/2018 18,532 18,619 0,97 18,716 18,416 1.319.183
11/06/2018 18,513 18,440 0,45 18,551 18,276 1.238.714
08/06/2018 18,629 18,358 -1,37 18,634 18,344 1.065.896
07/06/2018 18,455 18,614 1,47 18,619 18,363 1.141.806
06/06/2018 18,407 18,344 0,13 18,547 18,267 1.379.498
05/06/2018 18,542 18,320 -1,48 18,590 18,320 1.509.537
04/06/2018 18,469 18,595 1,34 18,822 18,440 1.317.587
01/06/2018 18,214 18,349 0,85 18,494 18,194 1.298.242
31/05/2018 18,460 18,194 -1,10 18,489 18,016 2.342.392
30/05/2018 18,315 18,397 0,42 18,498 18,247 1.521.368
29/05/2018 18,469 18,320 -1,09 18,580 17,963 2.035.283
28/05/2018 18,672 18,523 -0,88 18,875 18,498 1.221.281
25/05/2018 19,271 18,687 -2,79 19,319 18,445 2.477.778
24/05/2018 19,285 19,222 -0,20 19,348 19,189 927.147
23/05/2018 19,329 19,261 -0,35 19,338 19,194 1.162.881
22/05/2018 19,242 19,329 0,40 19,358 19,150 847.096
21/05/2018 19,309 19,251 -0,15 19,483 19,222 801.888
18/05/2018 19,261 19,280 0,25 19,309 19,078 1.336.536
17/05/2018 18,996 19,232 1,37 19,232 18,971 1.255.316
16/05/2018 19,261 18,971 -0,41 19,290 18,851 1.730.511
15/05/2018 18,928 19,049 0,61 19,073 18,889 1.062.480
14/05/2018 18,875 18,933 0,77 18,996 18,851 1.597.355
11/05/2018 18,807 18,788 0,00 18,875 18,716 843.206
10/05/2018 18,885 18,788 -0,05 18,904 18,687 993.175
09/05/2018 19,020 18,798 -0,92 19,078 18,778 1.332.232
08/05/2018 19,087 18,971 -0,10 19,261 18,566 2.214.136
07/05/2018 19,000 18,991 -0,05 19,058 18,909 651.697
04/05/2018 18,923 19,000 0,72 19,000 18,774 1.155.938
03/05/2018 18,923 18,865 -0,43 19,063 18,831 1.179.260
02/05/2018 18,634 18,947 1,32 18,947 18,624 1.829.948
30/04/2018 18,706 18,701 0,31 18,798 18,585 1.194.103
27/04/2018 18,634 18,643 0,18 18,716 18,523 792.539
26/04/2018 18,411 18,609 1,29 18,619 18,392 1.295.265
25/04/2018 18,204 18,373 0,63 18,421 18,204 1.013.184
24/04/2018 18,257 18,257 0,16 18,450 18,122 1.262.010
23/04/2018 18,185 18,228 0,37 18,247 18,020 797.572
20/04/2018 18,247 18,160 1,10 18,271 18,035 1.374.356
19/04/2018 18,049 17,963 -0,40 18,069 17,900 1.074.220
18/04/2018 17,948 18,035 0,62 18,103 17,871 1.410.230
17/04/2018 17,779 17,924 1,31 17,943 17,668 923.377
16/04/2018 17,861 17,692 -0,89 17,895 17,600 1.038.416
13/04/2018 17,393 17,852 2,52 17,900 17,325 2.327.346
12/04/2018 17,209 17,412 0,75 17,412 17,012 1.834.135
11/04/2018 17,417 17,282 -0,72 17,417 17,263 991.827
10/04/2018 17,480 17,407 0,17 17,547 17,238 1.222.690
09/04/2018 17,475 17,378 0,06 17,523 17,354 695.774
06/04/2018 17,417 17,369 -0,19 17,470 17,267 771.896
05/04/2018 17,475 17,403 0,56 17,475 17,301 1.216.501
04/04/2018 17,282 17,306 0,39 17,364 17,127 1.306.141
03/04/2018 17,190 17,238 -0,17 17,398 17,123 1.064.427
29/03/2018 17,494 17,267 -0,94 17,518 17,214 1.192.930
28/03/2018 16,929 17,432 2,61 17,432 16,814 1.391.746
27/03/2018 16,814 16,987 2,18 16,987 16,693 929.689
26/03/2018 16,621 16,625 0,61 16,722 16,538 688.955
23/03/2018 16,510 16,524 -0,47 16,649 16,437 1.144.342
22/03/2018 16,635 16,601 -0,55 16,789 16,510 1.279.939
21/03/2018 16,746 16,693 -0,09 16,852 16,664 727.269
20/03/2018 16,722 16,707 -0,49 16,804 16,635 966.754
19/03/2018 16,944 16,789 -1,02 16,944 16,727 1.088.328
16/03/2018 16,896 16,963 0,06 17,123 16,896 1.480.613
15/03/2018 17,084 16,954 -0,59 17,108 16,847 1.259.246
14/03/2018 16,925 17,055 1,23 17,137 16,833 1.737.668
13/03/2018 16,944 16,847 -0,31 17,074 16,818 1.149.343
12/03/2018 16,934 16,901 0,43 17,041 16,881 1.380.774
09/03/2018 16,761 16,828 0,52 16,939 16,736 1.128.558
08/03/2018 16,558 16,741 -0,20 16,862 15,974 2.482.486
07/03/2018 16,678 16,775 0,06 16,843 16,640 1.382.353
06/03/2018 17,074 16,765 -1,19 17,089 16,630 1.341.311
05/03/2018 16,621 16,968 1,91 17,016 16,558 1.183.096
02/03/2018 16,683 16,649 -0,95 16,843 16,567 1.477.888
01/03/2018 16,678 16,809 0,64 16,814 16,538 1.909.704
28/02/2018 16,944 16,703 -1,87 17,166 16,664 2.730.780
27/02/2018 17,132 17,021 -0,25 17,132 16,886 1.231.702
26/02/2018 17,069 17,065 0,43 17,089 16,838 942.759
23/02/2018 16,635 16,992 2,27 16,992 16,514 1.215.226
22/02/2018 16,365 16,616 1,15 16,659 16,249 771.645
21/02/2018 16,712 16,427 -1,59 16,712 16,398 1.139.568
20/02/2018 16,447 16,693 1,53 16,712 16,432 1.082.293
19/02/2018 16,558 16,442 -0,47 16,563 16,341 1.013.235
16/02/2018 16,558 16,519 0,38 16,592 16,432 1.155.282
15/02/2018 16,437 16,456 0,68 16,485 16,123 1.528.371
14/02/2018 16,316 16,345 0,50 16,534 16,278 1.658.000
13/02/2018 16,563 16,263 -1,72 16,563 16,244 1.625.325
12/02/2018 16,490 16,548 3,25 16,630 16,408 2.051.223
09/02/2018 16,230 16,027 -2,06 16,283 15,911 2.025.972
08/02/2018 16,268 16,365 0,53 16,389 16,041 2.119.483
07/02/2018 16,592 16,278 0,99 16,596 16,225 2.613.806
06/02/2018 16,027 16,118 -2,28 16,297 15,766 3.614.256
05/02/2018 16,876 16,495 -2,43 16,978 16,481 2.263.401
02/02/2018 17,349 16,905 -2,56 17,349 16,799 2.023.013
01/02/2018 17,547 17,349 -0,72 17,678 17,349 1.373.627
31/01/2018 17,378 17,475 0,39 17,586 17,296 2.018.733
30/01/2018 17,475 17,407 -0,66 17,523 17,263 2.068.829
29/01/2018 18,025 17,523 -3,23 18,025 17,499 2.877.275
26/01/2018 18,054 18,107 0,75 18,170 17,963 1.075.178
25/01/2018 18,054 17,972 -0,37 18,146 17,914 783.430
24/01/2018 18,112 18,040 -0,59 18,209 18,020 1.239.366
23/01/2018 18,054 18,146 0,91 18,194 17,991 1.256.129
22/01/2018 17,929 17,982 0,46 18,030 17,876 1.233.256
19/01/2018 18,006 17,900 -0,59 18,011 17,842 919.257
18/01/2018 18,151 18,006 -0,59 18,151 17,871 1.147.455
17/01/2018 18,146 18,112 -0,37 18,185 18,035 1.222.046
16/01/2018 17,895 18,180 1,92 18,320 17,895 2.169.878
15/01/2018 17,726 17,837 1,43 17,948 17,726 1.759.084
12/01/2018 17,736 17,586 0,08 17,861 17,586 1.676.310
11/01/2018 17,668 17,572 -0,36 17,736 17,557 1.383.039
10/01/2018 17,687 17,634 -0,19 17,702 17,547 1.657.162
09/01/2018 17,547 17,668 0,97 17,745 17,475 1.923.080
08/01/2018 17,745 17,499 -0,90 17,760 17,499 968.206
05/01/2018 17,654 17,658 -0,08 17,736 17,581 1.031.406
04/01/2018 17,465 17,673 1,22 17,731 17,417 1.587.734
03/01/2018 17,229 17,460 1,80 17,489 17,137 1.484.104
02/01/2018 17,383 17,152 -0,50 17,398 17,065 1.159.265
29/12/2017 17,340 17,238 -0,22 17,383 17,190 1.488.037
28/12/2017 17,740 17,277 -2,13 17,740 17,113 2.821.041
27/12/2017 17,946 17,654 0,13 17,946 17,612 2.527.809
22/12/2017 17,296 17,630 1,23 17,630 17,217 1.318.846
21/12/2017 17,282 17,416 0,83 17,477 17,110 1.429.333
20/12/2017 17,272 17,272 0,51 17,296 17,031 1.563.149

Mas noticias

publicidad
publicidad