Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
09/08/2022 18,080 18,235 0,83 18,240 17,945 796.315
08/08/2022 17,895 18,085 1,69 18,110 17,835 683.763
05/08/2022 17,770 17,785 -0,39 17,890 17,670 590.831
04/08/2022 17,720 17,855 0,88 17,915 17,655 1.056.062
03/08/2022 17,785 17,700 -0,84 17,895 17,665 1.016.808
02/08/2022 17,900 17,850 -0,56 17,965 17,765 865.588
01/08/2022 17,880 17,950 0,22 18,205 17,880 892.653
29/07/2022 17,900 17,910 0,84 18,085 17,775 2.283.403
28/07/2022 17,855 17,760 -1,14 17,980 17,130 2.216.157
27/07/2022 18,080 17,965 0,11 18,260 17,630 652.115
26/07/2022 17,715 17,945 1,36 17,975 17,675 696.597
25/07/2022 17,670 17,705 -0,37 17,805 17,585 794.540
22/07/2022 17,500 17,770 1,46 17,795 17,500 453.994
21/07/2022 17,505 17,515 -0,34 17,695 17,470 1.309.463
20/07/2022 17,885 17,575 -1,71 17,970 17,575 903.030
19/07/2022 17,655 17,880 0,42 18,000 17,635 675.150
18/07/2022 17,780 17,805 0,51 17,980 17,660 780.470
15/07/2022 17,635 17,715 0,68 17,835 17,565 683.310
14/07/2022 17,880 17,595 -1,90 17,885 17,460 1.215.403
13/07/2022 18,000 17,935 -1,08 18,120 17,845 962.224
12/07/2022 18,245 18,130 -0,63 18,435 18,005 1.106.072
11/07/2022 18,010 18,245 0,94 18,255 17,965 743.929
08/07/2022 18,195 18,075 -0,66 18,205 17,985 1.226.900
07/07/2022 18,250 18,195 0,03 18,360 18,095 1.196.694
06/07/2022 18,365 18,190 -0,22 18,365 18,045 1.016.290
05/07/2022 18,490 18,230 -1,22 18,560 18,205 682.272
04/07/2022 18,600 18,455 -0,51 18,740 18,455 556.452
01/07/2022 17,985 18,550 3,06 18,585 17,905 984.970
30/06/2022 18,180 18,000 -1,96 18,250 17,765 1.966.396
29/06/2022 18,500 18,360 -5,58 18,630 18,150 1.415.613
28/06/2022 18,720 19,445 3,24 19,445 18,720 1.597.132
27/06/2022 19,000 18,835 -0,58 19,175 18,580 1.187.852
24/06/2022 18,690 18,945 2,35 19,045 18,670 1.405.243
23/06/2022 18,290 18,510 0,90 18,685 18,095 1.382.223
22/06/2022 18,940 18,345 -2,24 18,940 18,115 1.923.140
21/06/2022 19,375 18,765 -2,90 19,430 18,540 1.787.614
20/06/2022 19,250 19,325 1,26 19,390 19,050 604.411
17/06/2022 19,385 19,085 -1,55 19,400 19,080 1.930.184
16/06/2022 19,525 19,385 -0,49 19,650 19,240 1.398.640
15/06/2022 19,355 19,480 2,07 19,745 19,265 1.396.076
14/06/2022 19,810 19,085 -3,64 19,925 19,085 1.635.761
13/06/2022 19,700 19,805 -0,48 19,910 19,650 1.064.413
10/06/2022 20,570 19,900 -4,14 20,570 19,645 2.054.930
09/06/2022 20,560 20,760 0,63 20,830 20,450 1.251.855
08/06/2022 20,920 20,630 -1,20 20,970 20,510 790.611
07/06/2022 20,640 20,880 1,02 20,940 20,530 1.183.797
06/06/2022 20,560 20,670 1,17 20,740 20,380 576.853
03/06/2022 20,370 20,430 0,99 20,490 20,210 344.815
02/06/2022 20,470 20,230 -0,74 20,510 20,100 698.949
01/06/2022 20,750 20,380 -1,21 20,960 20,350 809.395
31/05/2022 20,830 20,630 -0,72 20,900 20,590 1.692.113
30/05/2022 20,920 20,780 -0,38 21,020 20,710 530.198
27/05/2022 21,020 20,860 -0,48 21,050 20,610 992.901
26/05/2022 20,860 20,960 0,53 21,060 20,840 856.178
25/05/2022 20,800 20,850 0,87 20,920 20,650 798.754
24/05/2022 20,500 20,670 0,00 20,680 20,150 969.612
23/05/2022 20,750 20,670 0,00 20,860 20,570 700.988
20/05/2022 20,730 20,670 0,05 20,920 20,580 900.624
19/05/2022 20,100 20,660 2,28 20,770 19,890 1.419.035
18/05/2022 20,000 20,200 1,25 20,260 19,995 1.081.173
17/05/2022 20,010 19,950 -0,25 20,230 19,875 1.034.108
16/05/2022 19,915 20,000 0,93 20,090 19,695 1.030.007
13/05/2022 19,730 19,815 1,07 19,980 19,670 927.149
12/05/2022 19,700 19,605 -0,66 20,020 19,570 1.309.648
11/05/2022 19,155 19,735 3,62 19,770 19,085 1.365.041
10/05/2022 19,540 19,045 -1,27 19,575 18,600 1.385.654
09/05/2022 19,700 19,290 -1,98 19,915 19,290 900.635
06/05/2022 19,760 19,680 -0,86 20,050 19,625 757.141
05/05/2022 20,180 19,850 -1,24 20,310 19,815 828.929
04/05/2022 20,000 20,100 0,50 20,200 20,000 516.301
03/05/2022 19,850 20,000 1,11 20,070 19,785 765.186
02/05/2022 20,000 19,780 -1,25 20,180 19,410 804.582
29/04/2022 20,090 20,030 -1,09 20,260 19,830 809.585
28/04/2022 20,290 20,250 0,25 20,440 20,010 1.203.064
27/04/2022 19,940 20,200 0,90 20,290 19,790 749.428
26/04/2022 20,140 20,020 0,00 20,310 19,930 989.942
25/04/2022 19,635 20,020 0,81 20,250 19,505 874.098
22/04/2022 19,645 19,860 0,00 19,995 19,525 805.122
21/04/2022 19,875 19,860 0,18 20,070 19,800 904.879
20/04/2022 19,495 19,825 1,98 19,880 19,420 787.694
19/04/2022 19,545 19,440 -0,89 19,580 19,180 912.289
14/04/2022 19,250 19,615 0,90 19,735 19,250 859.571
13/04/2022 19,400 19,440 0,08 19,620 19,370 856.081
12/04/2022 19,400 19,425 -0,94 19,635 19,190 729.709
11/04/2022 19,920 19,610 -2,10 20,130 19,555 1.010.437
08/04/2022 20,000 20,030 1,06 20,130 19,835 1.047.300
07/04/2022 20,080 19,820 -1,20 20,310 19,790 896.635
06/04/2022 19,745 20,060 1,34 20,060 19,715 938.278
05/04/2022 19,290 19,795 2,86 19,865 18,945 1.018.618
04/04/2022 19,700 19,245 -1,94 19,755 19,120 1.007.225
01/04/2022 19,850 19,625 -0,76 19,865 19,480 986.196
31/03/2022 19,345 19,775 2,36 19,850 19,240 1.571.646
30/03/2022 19,200 19,320 0,84 19,340 18,975 1.105.946
29/03/2022 19,000 19,160 1,19 19,230 18,915 1.103.494
28/03/2022 18,455 18,935 2,80 18,990 18,440 865.636
25/03/2022 18,375 18,420 -0,16 18,595 18,310 598.811
24/03/2022 18,255 18,450 1,54 18,450 18,140 721.112
23/03/2022 18,785 18,170 -2,91 18,805 18,170 806.324
22/03/2022 18,685 18,715 0,48 18,730 18,295 839.815
21/03/2022 18,425 18,625 0,78 18,845 18,425 858.418
18/03/2022 18,520 18,480 -0,51 18,735 18,425 2.246.117
17/03/2022 18,170 18,575 0,38 18,575 17,900 1.485.621
16/03/2022 18,890 18,505 -1,07 18,950 18,410 1.385.877
15/03/2022 18,375 18,705 1,03 18,745 18,280 1.091.398
14/03/2022 18,575 18,515 0,52 18,730 18,465 719.338
11/03/2022 18,550 18,420 -0,08 18,760 18,210 1.370.917
10/03/2022 18,700 18,435 -1,81 18,840 18,150 1.268.539
09/03/2022 18,400 18,775 3,82 18,775 18,235 1.849.778
08/03/2022 17,790 18,085 0,58 18,710 17,780 1.649.135
07/03/2022 17,570 17,980 0,81 18,245 17,055 1.940.593
04/03/2022 17,900 17,835 -0,31 18,370 17,780 1.547.473
03/03/2022 18,150 17,890 -2,24 18,295 17,770 1.939.005
02/03/2022 18,280 18,300 0,58 18,600 18,005 2.261.029
01/03/2022 19,590 18,195 -7,48 19,660 18,090 2.773.712
28/02/2022 19,195 19,665 1,00 19,665 19,115 2.021.646
25/02/2022 18,390 19,470 6,71 19,545 18,305 2.579.192
24/02/2022 18,010 18,245 -2,15 18,500 17,815 2.430.224
23/02/2022 18,100 18,645 3,01 18,875 18,100 1.754.233
22/02/2022 18,050 18,100 -1,09 18,275 17,940 995.021
21/02/2022 18,775 18,300 -2,50 18,800 18,270 916.113
18/02/2022 18,790 18,770 0,00 18,880 18,580 1.233.055
17/02/2022 18,600 18,770 0,75 18,925 18,580 1.055.089
16/02/2022 18,540 18,630 0,54 18,650 18,425 946.858
15/02/2022 18,305 18,530 1,09 18,645 18,245 940.818
14/02/2022 18,500 18,330 -2,08 18,510 18,200 1.238.329
11/02/2022 18,800 18,720 -0,74 18,850 18,510 1.425.060
10/02/2022 19,050 18,860 -0,82 19,175 18,715 1.015.961
09/02/2022 19,050 19,015 0,88 19,290 19,015 862.384
08/02/2022 18,780 18,850 0,59 19,020 18,680 1.043.724
07/02/2022 19,285 18,740 -2,27 19,370 18,740 1.604.825
04/02/2022 19,655 19,175 -1,19 19,850 19,085 1.026.684
03/02/2022 19,715 19,405 -1,72 19,880 19,350 827.821
02/02/2022 19,850 19,745 -0,25 19,895 19,565 1.054.299
01/02/2022 20,000 19,795 -0,25 20,120 19,775 686.439
31/01/2022 20,160 19,845 -0,78 20,190 19,790 1.022.984
28/01/2022 20,270 20,000 -1,38 20,270 19,865 895.388
27/01/2022 19,510 20,280 3,34 20,280 19,465 1.624.858
26/01/2022 19,480 19,625 1,06 19,800 19,480 738.482
25/01/2022 19,530 19,420 -0,08 19,630 19,380 836.144
24/01/2022 19,700 19,435 -1,64 19,830 19,345 948.117
21/01/2022 19,820 19,760 -0,85 19,980 19,665 967.798
20/01/2022 19,600 19,930 1,79 19,930 19,525 1.006.330
19/01/2022 19,285 19,580 0,88 19,580 19,285 1.121.257
18/01/2022 19,405 19,410 -0,08 19,480 19,320 739.746
17/01/2022 19,270 19,425 1,20 19,460 19,175 633.138
14/01/2022 19,380 19,195 -1,51 19,380 19,055 1.391.658
13/01/2022 19,385 19,490 0,78 19,650 19,300 790.102
12/01/2022 19,245 19,340 0,94 19,455 19,175 934.145
11/01/2022 19,345 19,160 -0,85 19,375 19,130 825.278
10/01/2022 19,475 19,325 -0,34 19,560 19,235 977.338
07/01/2022 19,540 19,390 -0,74 19,560 19,310 718.500
06/01/2022 19,600 19,535 -1,29 19,620 19,365 934.814
05/01/2022 20,080 19,790 -2,22 20,110 19,780 1.206.275
04/01/2022 20,180 20,240 0,30 20,360 20,030 1.072.880
03/01/2022 20,200 20,180 -0,10 20,260 20,080 650.649
30/12/2021 20,010 20,200 0,95 20,200 19,960 987.374
29/12/2021 20,186 20,010 -0,34 20,186 19,922 858.126
28/12/2021 19,834 20,078 1,88 20,088 19,786 748.648
27/12/2021 19,805 19,708 -0,49 19,883 19,659 637.694
23/12/2021 19,659 19,805 1,10 19,805 19,522 564.587
22/12/2021 19,581 19,590 -0,10 19,698 19,464 777.934
21/12/2021 19,337 19,610 2,63 19,669 19,249 747.022
20/12/2021 18,927 19,108 -0,41 19,156 18,751 786.792
17/12/2021 19,571 19,186 -1,68 19,659 19,073 2.513.178
16/12/2021 19,512 19,512 0,73 19,600 19,264 1.244.618
15/12/2021 19,112 19,371 1,77 19,434 19,108 838.767
14/12/2021 19,264 19,034 -0,99 19,269 19,034 752.442
13/12/2021 19,156 19,225 0,36 19,303 19,073 638.405
10/12/2021 19,220 19,156 -0,66 19,312 19,147 618.164
09/12/2021 19,317 19,283 0,41 19,366 19,156 878.711
08/12/2021 19,356 19,205 -0,76 19,571 19,137 942.955
07/12/2021 19,449 19,351 0,08 19,590 19,342 1.296.449
06/12/2021 19,108 19,337 2,01 19,337 19,054 1.165.586
03/12/2021 19,049 18,956 -0,10 19,059 18,829 891.840
02/12/2021 19,366 18,976 -2,65 19,366 18,922 1.154.609
01/12/2021 19,356 19,493 0,73 19,571 19,283 1.097.402
30/11/2021 19,561 19,351 -1,56 19,717 19,083 2.876.889
29/11/2021 19,512 19,659 0,35 19,805 19,478 1.089.082
26/11/2021 19,620 19,590 -2,00 19,786 19,444 1.801.590
25/11/2021 19,366 19,990 3,51 19,990 19,342 1.465.820
24/11/2021 19,220 19,312 0,89 19,400 19,142 1.027.511
23/11/2021 18,844 19,142 1,06 19,220 18,698 989.988
22/11/2021 18,737 18,942 1,15 18,995 18,625 815.971
19/11/2021 18,732 18,727 -0,31 18,878 18,659 1.055.318
18/11/2021 18,893 18,786 -0,39 18,898 18,683 835.240
17/11/2021 18,815 18,859 0,26 18,951 18,795 686.939
16/11/2021 18,937 18,810 -0,82 19,005 18,810 613.671
15/11/2021 18,678 18,966 1,25 18,981 18,610 787.905
12/11/2021 18,829 18,732 -0,83 18,942 18,581 1.119.833
11/11/2021 19,098 18,888 -1,25 19,190 18,888 1.234.185
10/11/2021 19,044 19,127 0,33 19,190 19,005 992.525
09/11/2021 19,103 19,064 -0,10 19,230 18,986 971.717
08/11/2021 19,532 19,083 -2,20 19,600 19,078 1.122.913
05/11/2021 19,512 19,512 1,19 19,708 19,400 1.218.005
04/11/2021 19,317 19,283 -1,18 19,469 18,781 2.070.367
03/11/2021 19,512 19,512 -0,89 19,639 19,386 1.179.093
02/11/2021 19,551 19,688 0,50 19,688 19,473 981.933
01/11/2021 19,459 19,590 0,68 19,590 19,405 1.033.239
29/10/2021 19,464 19,459 0,13 19,561 19,332 1.188.049
28/10/2021 19,512 19,434 0,56 19,551 19,273 1.822.129
27/10/2021 18,927 19,327 2,03 19,327 18,844 1.454.568
26/10/2021 18,556 18,942 2,10 19,015 18,556 1.590.247
25/10/2021 18,659 18,551 -0,26 18,712 18,527 1.162.083
22/10/2021 18,527 18,600 -0,05 18,756 18,498 1.222.285
21/10/2021 18,566 18,610 0,18 18,698 18,434 963.397
20/10/2021 18,210 18,576 0,21 18,683 18,181 1.471.230
19/10/2021 18,503 18,537 1,90 18,703 18,366 1.230.410
18/10/2021 18,190 18,190 -0,08 18,327 18,098 1.212.375
15/10/2021 18,532 18,205 -0,98 18,576 18,166 1.502.915
14/10/2021 18,000 18,386 2,59 18,576 17,917 2.303.791
13/10/2021 17,634 17,922 1,35 18,005 17,464 1.759.361
12/10/2021 17,551 17,683 0,11 17,712 17,376 1.242.116
11/10/2021 17,995 17,664 -2,14 18,005 17,527 1.450.180
08/10/2021 17,951 18,049 0,60 18,195 17,869 1.450.360
07/10/2021 17,815 17,942 4,31 18,108 17,595 2.969.104
06/10/2021 17,181 17,200 -0,17 17,254 17,000 1.549.680
05/10/2021 17,220 17,229 0,40 17,366 17,044 1.303.891
04/10/2021 17,390 17,161 -0,06 17,410 17,161 966.191
01/10/2021 16,971 17,171 1,03 17,278 16,859 1.317.474
30/09/2021 17,561 16,995 -2,46 17,561 16,995 1.961.795
29/09/2021 17,576 17,425 -1,13 17,644 17,332 1.217.805
28/09/2021 17,805 17,625 -1,01 17,854 17,532 1.095.312
27/09/2021 17,854 17,805 0,30 17,927 17,669 923.822
24/09/2021 17,659 17,751 0,22 17,878 17,590 1.434.759
23/09/2021 17,912 17,712 -0,08 17,917 17,610 1.358.994
22/09/2021 18,029 17,727 -0,87 18,029 17,693 1.280.792
21/09/2021 18,078 17,883 1,27 18,195 17,756 1.795.578
20/09/2021 17,712 17,659 -0,66 17,712 17,220 2.266.658
17/09/2021 17,717 17,776 1,00 18,039 17,712 3.042.678
16/09/2021 17,659 17,600 -0,72 17,805 17,317 2.860.568
15/09/2021 18,844 17,727 -6,39 18,869 17,634 3.939.922
14/09/2021 19,561 18,937 -5,18 19,659 18,888 2.348.156
13/09/2021 19,649 19,971 1,64 20,088 19,649 944.698
10/09/2021 19,912 19,649 -0,89 19,922 19,600 979.897
09/09/2021 19,932 19,825 0,25 19,932 19,717 926.868
08/09/2021 19,932 19,776 -0,83 19,932 19,669 1.028.959
07/09/2021 20,244 19,942 -1,45 20,244 19,912 928.747
06/09/2021 20,283 20,234 -0,34 20,430 20,098 549.082
03/09/2021 20,615 20,303 -0,19 20,869 20,195 1.540.235
02/09/2021 20,264 20,342 0,24 20,469 20,225 1.036.204
01/09/2021 20,000 20,293 2,16 20,351 19,971 1.281.055
31/08/2021 19,727 19,864 1,29 19,971 19,678 1.629.023
30/08/2021 19,561 19,610 0,20 19,688 19,478 543.065
27/08/2021 19,669 19,571 -0,15 19,717 19,561 508.897
26/08/2021 19,981 19,600 -2,05 19,990 19,600 1.280.780
25/08/2021 20,371 20,010 -1,16 20,371 20,010 658.763
24/08/2021 20,566 20,244 -1,94 20,605 20,176 744.797
23/08/2021 20,625 20,644 0,62 20,751 20,371 755.701
20/08/2021 20,332 20,517 1,11 20,625 20,293 997.606
19/08/2021 20,039 20,293 0,97 20,303 19,912 895.760
18/08/2021 19,903 20,098 0,98 20,156 19,864 816.734
17/08/2021 20,020 19,903 -1,50 20,059 19,825 873.436
16/08/2021 20,264 20,205 -0,53 20,293 20,156 700.370
13/08/2021 20,264 20,312 0,14 20,351 20,215 397.058
12/08/2021 20,244 20,283 0,14 20,371 20,205 463.176
11/08/2021 20,147 20,254 0,78 20,303 20,108 594.592

ENDESA (ELE)ENDESA (ELE)

-0,03-0,14 %
18,21

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad