Vocento 15 años 17 de Octubre, 01:58 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ENDESA (ELE)ENDESA (ELE)

-0,33-1,67 %
19,45

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/10/2017 19,750 19,450 -1,67 19,750 19,350 980.917
13/10/2017 19,615 19,780 1,33 19,785 19,480 1.217.603
12/10/2017 19,385 19,520 0,46 19,520 19,285 1.279.744
11/10/2017 19,500 19,430 2,48 19,640 19,295 2.402.956
10/10/2017 18,995 18,960 0,00 19,000 18,830 1.171.867
09/10/2017 18,740 18,960 1,66 19,030 18,705 1.581.126
06/10/2017 18,755 18,650 -0,80 18,840 18,490 1.427.201
05/10/2017 18,350 18,800 2,99 18,870 18,300 2.400.049
04/10/2017 18,755 18,255 -2,59 18,755 18,255 1.768.452
03/10/2017 18,740 18,740 0,24 18,770 18,530 1.399.456
02/10/2017 18,920 18,695 -1,99 19,000 18,655 2.202.764
29/09/2017 19,000 19,075 0,34 19,110 18,935 1.460.041
28/09/2017 19,270 19,010 -1,12 19,270 19,000 1.296.082
27/09/2017 19,230 19,225 -0,36 19,280 19,145 1.102.461
26/09/2017 19,355 19,295 -0,80 19,360 19,145 1.257.364
25/09/2017 19,325 19,450 0,78 19,485 19,265 1.008.760
22/09/2017 19,585 19,300 -1,48 19,585 19,290 1.575.920
21/09/2017 19,885 19,590 -1,51 19,905 19,535 1.272.758
20/09/2017 20,150 19,890 -1,31 20,150 19,810 1.425.590
19/09/2017 19,985 20,155 0,75 20,210 19,930 928.720
18/09/2017 20,125 20,005 -0,57 20,330 19,980 981.793
15/09/2017 20,010 20,120 0,52 20,170 19,905 1.443.862
14/09/2017 20,415 20,015 -2,29 20,415 19,865 1.403.173
13/09/2017 20,635 20,485 -1,16 20,660 20,405 1.145.711
12/09/2017 20,810 20,725 -0,38 20,870 20,645 680.660
11/09/2017 20,605 20,805 1,14 20,900 20,570 565.158
08/09/2017 20,700 20,570 -0,84 20,725 20,515 927.020
07/09/2017 20,810 20,745 -0,05 20,885 20,685 647.598
06/09/2017 20,645 20,755 -0,02 20,950 20,550 822.402
05/09/2017 20,305 20,760 2,75 20,765 20,190 1.368.008
04/09/2017 20,200 20,205 -0,35 20,400 20,185 560.065
01/09/2017 20,280 20,275 0,05 20,410 20,250 636.899
31/08/2017 20,330 20,265 0,02 20,420 20,240 1.030.834
30/08/2017 20,520 20,260 -1,19 20,560 20,260 983.762
29/08/2017 20,335 20,505 0,54 20,545 20,225 856.879
28/08/2017 20,520 20,395 -0,22 20,520 20,325 316.988
25/08/2017 20,570 20,440 -0,58 20,570 20,405 614.342
24/08/2017 20,685 20,560 -0,27 20,750 20,480 574.528
23/08/2017 20,620 20,615 0,15 20,770 20,440 597.506
22/08/2017 20,780 20,585 -0,44 20,780 20,535 429.479
21/08/2017 20,635 20,675 0,19 20,730 20,525 833.490
18/08/2017 20,655 20,635 -1,17 20,745 20,550 706.669
17/08/2017 20,810 20,880 0,29 21,005 20,740 588.795
16/08/2017 20,730 20,820 0,95 20,875 20,620 531.428
15/08/2017 20,695 20,625 0,10 20,810 20,615 391.153
14/08/2017 20,330 20,605 2,00 20,700 20,235 571.821
11/08/2017 20,385 20,200 -1,46 20,475 20,190 690.517
10/08/2017 20,460 20,500 -0,07 20,640 20,370 828.151
09/08/2017 20,540 20,515 -0,29 20,625 20,365 668.160
08/08/2017 20,495 20,575 0,51 20,615 20,450 726.542
07/08/2017 20,610 20,470 -0,61 20,610 20,350 584.800
04/08/2017 20,375 20,595 1,08 20,645 20,305 678.628
03/08/2017 20,230 20,375 0,92 20,385 20,105 634.008
02/08/2017 20,295 20,190 -0,17 20,315 20,155 516.541
01/08/2017 20,095 20,225 1,07 20,250 19,935 588.785
31/07/2017 19,870 20,010 0,76 20,095 19,845 1.155.628
28/07/2017 20,250 19,860 -2,07 20,250 19,730 1.022.209
27/07/2017 20,560 20,280 -0,78 20,565 20,130 1.315.908
26/07/2017 20,150 20,440 3,52 20,540 20,110 1.618.851
25/07/2017 19,755 19,745 0,23 20,060 19,660 989.329
24/07/2017 19,895 19,700 -0,71 19,930 19,615 853.994
21/07/2017 19,940 19,840 -0,65 20,020 19,705 1.142.537
20/07/2017 20,140 19,970 -0,55 20,150 19,805 1.718.722
19/07/2017 20,005 20,080 0,73 20,215 20,005 1.120.263
18/07/2017 19,870 19,935 0,33 20,145 19,825 1.121.925
17/07/2017 19,905 19,870 0,13 19,920 19,700 1.465.055
14/07/2017 19,945 19,845 -0,08 20,000 19,695 1.359.093
13/07/2017 19,750 19,860 0,00 20,000 19,750 1.232.034
12/07/2017 19,705 19,860 1,15 19,930 19,535 1.732.856
11/07/2017 20,010 19,635 -1,50 20,045 19,635 1.238.090
10/07/2017 19,990 19,935 0,08 20,075 19,925 1.038.759
07/07/2017 19,990 19,920 -0,08 20,000 19,880 955.193
06/07/2017 20,165 19,935 -0,87 20,170 19,855 1.068.050
05/07/2017 20,165 20,110 -0,32 20,300 20,040 1.020.653
04/07/2017 20,280 20,175 -0,39 20,285 20,115 782.949
03/07/2017 20,305 20,255 0,42 20,455 20,060 1.755.852
30/06/2017 20,580 20,170 -1,92 20,700 20,170 1.839.291
29/06/2017 21,255 20,565 -1,87 21,270 20,460 1.561.358
28/06/2017 21,180 20,957 -1,28 21,268 20,889 1.778.524
27/06/2017 21,641 21,229 -1,95 21,719 21,190 1.418.940
26/06/2017 21,627 21,651 0,27 21,743 21,457 881.142
23/06/2017 21,700 21,593 -0,49 21,734 21,486 806.858
22/06/2017 21,869 21,700 -0,97 21,889 21,559 1.365.680
21/06/2017 21,763 21,913 0,74 22,015 21,661 1.168.022
20/06/2017 21,578 21,753 0,97 21,772 21,544 889.246
19/06/2017 21,583 21,544 0,59 21,651 21,486 740.460
16/06/2017 21,287 21,418 0,94 21,520 21,229 1.786.275
15/06/2017 21,161 21,219 0,16 21,287 20,938 1.210.529
14/06/2017 21,238 21,185 -0,11 21,389 21,151 1.447.292
13/06/2017 21,331 21,209 -0,41 21,379 21,161 1.276.541
12/06/2017 21,471 21,297 -1,04 21,476 21,083 1.011.853
09/06/2017 21,666 21,520 -0,49 21,831 21,384 1.490.672
08/06/2017 21,835 21,627 -0,49 21,923 21,573 1.033.921
07/06/2017 21,758 21,734 -0,11 21,918 21,559 1.103.236
06/06/2017 21,467 21,758 1,29 21,831 21,437 1.250.382
05/06/2017 21,428 21,481 0,39 21,641 21,360 849.770
02/06/2017 21,486 21,399 -0,18 21,593 21,370 820.054
01/06/2017 21,437 21,437 -0,59 21,598 21,360 1.278.250
31/05/2017 21,253 21,564 1,23 21,569 21,209 1.826.622
30/05/2017 21,093 21,302 0,85 21,302 21,006 1.103.398
29/05/2017 21,219 21,122 -0,75 21,306 21,098 863.483
26/05/2017 21,146 21,282 0,25 21,282 20,981 1.065.899
25/05/2017 21,209 21,229 0,64 21,277 21,030 1.259.864
24/05/2017 21,020 21,093 -0,09 21,166 20,942 1.291.773
23/05/2017 20,481 21,112 2,26 21,200 20,467 1.627.348
22/05/2017 20,714 20,646 0,14 20,714 20,540 1.004.093
19/05/2017 20,355 20,617 1,17 20,792 20,316 1.133.283
18/05/2017 20,384 20,379 -0,10 20,520 20,287 1.322.879
17/05/2017 20,481 20,399 -0,76 20,622 20,355 1.440.100
16/05/2017 20,268 20,554 1,41 20,583 20,268 1.492.240
15/05/2017 20,384 20,268 -0,45 20,443 20,132 1.136.552
12/05/2017 20,287 20,360 0,48 20,520 20,185 1.495.867
11/05/2017 20,724 20,263 -1,86 20,724 20,185 2.512.476
10/05/2017 20,967 20,646 -2,54 20,967 20,506 2.872.204
09/05/2017 21,884 21,185 -4,11 22,054 21,185 2.885.836
08/05/2017 22,132 22,093 0,73 22,214 21,928 1.176.913
05/05/2017 21,666 21,933 0,65 21,933 21,636 1.168.320
04/05/2017 21,394 21,792 2,42 21,860 21,311 1.202.314
03/05/2017 21,180 21,277 0,11 21,306 21,141 959.642
02/05/2017 21,044 21,253 1,20 21,399 20,991 1.016.102
28/04/2017 21,166 21,001 -1,12 21,166 20,904 1.278.346
27/04/2017 21,006 21,238 0,78 21,258 20,991 1.094.160
26/04/2017 21,331 21,073 -1,14 21,331 21,006 1.006.518
25/04/2017 21,370 21,316 -0,11 21,370 21,195 969.822
24/04/2017 21,234 21,340 2,16 21,418 21,083 1.299.813
21/04/2017 21,098 20,889 -0,65 21,098 20,816 1.375.939
20/04/2017 21,161 21,025 -1,10 21,389 21,015 1.007.782
19/04/2017 21,306 21,258 -0,23 21,306 21,122 888.013
18/04/2017 21,554 21,306 -1,24 21,602 21,272 945.694
13/04/2017 21,496 21,573 0,27 21,617 21,394 607.793
12/04/2017 21,316 21,515 1,05 21,515 21,171 837.637
11/04/2017 21,360 21,292 -0,32 21,476 21,282 1.198.821
10/04/2017 21,423 21,360 -0,81 21,525 21,224 834.043
07/04/2017 21,277 21,535 0,32 21,535 21,277 1.035.110
06/04/2017 21,384 21,467 0,20 21,486 21,258 1.067.948
05/04/2017 21,166 21,423 1,19 21,457 21,073 1.462.774
04/04/2017 21,112 21,171 0,28 21,360 21,107 1.222.685
03/04/2017 21,355 21,112 -1,27 21,413 21,059 1.397.073
31/03/2017 21,103 21,384 1,31 21,384 21,044 1.825.159
30/03/2017 20,918 21,107 0,67 21,107 20,870 794.738
29/03/2017 20,918 20,967 0,47 20,991 20,889 1.012.894
28/03/2017 20,675 20,870 0,99 20,879 20,642 1.172.823
27/03/2017 20,481 20,666 0,69 20,666 20,365 867.095
24/03/2017 20,316 20,525 0,79 20,525 20,268 1.231.127
23/03/2017 20,108 20,365 1,40 20,365 19,996 1.189.142
22/03/2017 20,006 20,083 0,07 20,307 20,006 1.198.810
21/03/2017 20,113 20,069 0,17 20,151 19,952 927.057
20/03/2017 20,059 20,035 -0,10 20,103 19,943 603.752
17/03/2017 20,035 20,054 0,63 20,054 19,719 1.618.714
16/03/2017 19,821 19,928 1,31 20,011 19,773 1.069.670
15/03/2017 19,802 19,671 -0,42 19,821 19,671 859.443
14/03/2017 19,889 19,753 -0,25 19,914 19,700 1.037.076
13/03/2017 19,812 19,802 0,15 19,836 19,705 704.392
10/03/2017 20,054 19,773 -1,38 20,156 19,773 1.393.080
09/03/2017 19,947 20,049 0,44 20,137 19,787 1.423.888
08/03/2017 19,947 19,962 1,91 20,321 19,719 3.613.274
07/03/2017 19,511 19,588 0,47 19,588 19,462 792.522
06/03/2017 19,530 19,496 -0,17 19,583 19,418 728.072
03/03/2017 19,467 19,530 -0,17 19,632 19,438 756.914
02/03/2017 19,462 19,564 0,47 19,593 19,384 1.132.963
01/03/2017 19,540 19,472 -0,17 19,564 19,399 1.074.224
28/02/2017 19,409 19,506 0,63 19,520 19,307 1.713.182
27/02/2017 19,370 19,384 0,43 19,428 19,229 708.662
24/02/2017 19,375 19,302 -0,15 19,574 19,171 1.535.310
23/02/2017 19,360 19,331 0,94 19,360 19,045 1.136.296
22/02/2017 19,195 19,152 -0,13 19,336 19,093 1.180.366
21/02/2017 19,346 19,176 -0,90 19,351 19,127 1.054.413
20/02/2017 19,482 19,351 -0,08 19,496 19,307 470.089
17/02/2017 19,443 19,365 -0,10 19,482 19,292 819.544
16/02/2017 19,195 19,384 0,88 19,452 19,098 1.530.682
15/02/2017 19,229 19,215 0,13 19,312 19,127 828.940
14/02/2017 19,297 19,190 -0,38 19,409 19,166 1.270.802
13/02/2017 19,171 19,263 0,74 19,278 19,079 887.476
10/02/2017 19,132 19,122 0,05 19,210 19,006 1.453.478
09/02/2017 19,006 19,113 0,79 19,113 18,909 1.265.767
08/02/2017 18,695 18,962 1,80 18,991 18,603 1.218.927
07/02/2017 18,627 18,627 -0,08 18,705 18,550 756.490
06/02/2017 18,841 18,642 -0,75 18,933 18,579 1.163.327
03/02/2017 18,734 18,783 0,86 18,880 18,661 1.235.488
02/02/2017 18,375 18,623 1,24 18,715 18,312 1.147.310
01/02/2017 18,603 18,394 -0,50 18,724 18,322 1.359.751
31/01/2017 18,559 18,487 -0,24 18,569 18,375 1.144.676
30/01/2017 18,637 18,530 -1,37 18,729 18,453 1.027.332
27/01/2017 18,831 18,788 0,05 18,914 18,729 1.045.169
26/01/2017 18,734 18,778 0,68 18,821 18,686 1.529.170
25/01/2017 18,948 18,652 -0,98 18,977 18,618 2.134.833
24/01/2017 18,705 18,836 1,02 18,836 18,598 1.615.565
23/01/2017 18,812 18,647 -0,98 18,836 18,642 1.254.776
20/01/2017 19,025 18,831 -0,79 19,064 18,783 1.257.298
19/01/2017 18,982 18,982 -0,08 19,030 18,797 1.273.210
18/01/2017 19,137 18,996 -0,41 19,341 18,899 1.551.547
17/01/2017 19,122 19,074 -0,38 19,195 18,987 1.054.769
16/01/2017 19,302 19,147 -0,65 19,346 19,122 729.818
13/01/2017 19,351 19,273 -0,30 19,409 19,195 1.195.978
12/01/2017 19,122 19,331 0,96 19,384 19,064 2.005.540
11/01/2017 19,088 19,147 0,20 19,229 18,987 1.248.519
10/01/2017 19,511 19,108 -1,72 19,617 19,054 1.801.857
09/01/2017 19,511 19,443 -0,07 19,550 19,389 978.408
06/01/2017 19,365 19,457 0,33 19,462 19,351 794.902
05/01/2017 19,268 19,394 0,15 19,433 19,132 1.419.853
04/01/2017 19,608 19,365 -1,24 19,627 19,278 1.933.346
03/01/2017 19,661 19,608 -0,12 19,753 19,477 1.380.420
02/01/2017 19,574 19,632 0,50 19,651 19,452 666.543
30/12/2016 19,617 19,535 -0,54 19,748 19,516 791.411
29/12/2016 19,506 19,642 0,65 19,656 19,414 802.752
28/12/2016 19,623 19,516 -0,81 19,886 19,487 1.542.529
27/12/2016 19,577 19,675 1,11 19,717 19,506 985.470
23/12/2016 19,229 19,459 1,10 19,501 19,183 990.931
22/12/2016 19,258 19,248 0,44 19,258 19,070 1.302.375
21/12/2016 19,117 19,164 0,42 19,229 19,079 1.128.381
20/12/2016 18,995 19,084 0,35 19,117 18,995 2.103.059
19/12/2016 18,976 19,018 0,52 19,075 18,887 1.352.002
16/12/2016 18,634 18,920 1,00 19,084 18,634 2.551.919
15/12/2016 18,906 18,732 -1,11 18,911 18,554 2.505.752
14/12/2016 18,995 18,943 -0,17 19,107 18,868 1.410.774
13/12/2016 18,728 18,976 1,40 19,084 18,695 2.390.303
12/12/2016 18,592 18,714 0,61 18,760 18,512 1.173.684
09/12/2016 18,385 18,601 1,17 18,699 18,263 1.494.964
08/12/2016 18,348 18,385 0,46 18,470 18,019 1.609.938
07/12/2016 18,549 18,301 -0,66 18,714 18,146 1.723.456
06/12/2016 18,090 18,423 2,05 18,502 18,066 1.314.811
05/12/2016 18,066 18,052 -0,26 18,343 17,926 1.387.505
02/12/2016 18,038 18,099 0,26 18,259 17,916 1.349.886
01/12/2016 18,259 18,052 -1,33 18,277 17,888 1.734.433
30/11/2016 18,291 18,296 -0,15 18,601 18,254 1.707.135
29/11/2016 18,601 18,324 -1,11 18,671 18,099 2.244.071
28/11/2016 18,366 18,531 1,86 18,714 18,329 2.288.441
25/11/2016 18,043 18,193 1,33 18,343 18,019 2.005.812
24/11/2016 17,668 17,954 2,05 18,015 17,597 1.404.246
23/11/2016 17,353 17,593 2,32 17,785 17,306 2.186.062
22/11/2016 17,119 17,194 0,94 17,278 17,119 993.438
21/11/2016 16,852 17,034 1,20 17,095 16,786 850.391
18/11/2016 16,898 16,833 -0,19 16,969 16,716 1.085.193
17/11/2016 16,931 16,866 -0,06 17,095 16,800 1.014.158
16/11/2016 16,978 16,875 -0,22 17,072 16,767 1.069.429
15/11/2016 16,875 16,913 0,50 17,128 16,823 1.567.406
14/11/2016 17,072 16,828 -0,72 17,119 16,772 1.342.328
11/11/2016 16,978 16,950 0,19 17,110 16,828 1.416.089
10/11/2016 17,682 16,917 -3,66 17,729 16,701 2.272.243
09/11/2016 17,579 17,560 -1,24 17,757 17,382 1.601.391
08/11/2016 17,851 17,780 1,01 17,912 17,644 1.364.367
07/11/2016 17,677 17,602 0,48 17,893 17,569 1.029.597
04/11/2016 17,635 17,518 -0,90 17,715 17,499 929.134
03/11/2016 17,808 17,677 -0,74 17,808 17,602 922.450
02/11/2016 17,963 17,808 -1,45 18,057 17,738 1.167.474
01/11/2016 18,263 18,071 -0,52 18,263 17,982 749.671
31/10/2016 18,099 18,165 -0,10 18,240 18,066 869.516
28/10/2016 17,874 18,184 1,10 18,273 17,832 1.290.606
27/10/2016 17,968 17,987 0,03 18,080 17,888 1.083.937
26/10/2016 17,916 17,982 0,39 18,085 17,836 767.645
25/10/2016 17,912 17,912 0,00 18,010 17,893 951.060
24/10/2016 17,977 17,912 -0,08 18,076 17,893 770.952
21/10/2016 18,001 17,926 -0,16 18,001 17,846 921.865
20/10/2016 17,982 17,954 -0,05 18,001 17,912 1.171.025
19/10/2016 18,057 17,963 -0,16 18,080 17,944 1.359.218
18/10/2016 17,860 17,991 1,37 18,071 17,832 1.164.248

Mas noticias

publicidad