Endesa SA (ELE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	2,19%	19,94	19,865	20,36	20,27
22/11/2024	676.704	2,19%	19,94	19,865	20,36	20,27
21/11/2024	1.026.877	-1,30%	20,10	19,815	20,32	19,82
20/11/2024	740.962	0,77%	19,9875	19,925	20,22	20,10
19/11/2024	942.885	1,04%	19,855	19,745	19,97	19,95
18/11/2024	483.504	-0,50%	19,92	19,635	19,925	19,745
15/11/2024	431.411	0,84%	19,665	19,64	19,875	19,79
14/11/2024	685.652	1,23%	19,44	19,135	19,66	19,685
13/11/2024	700.162	0,31%	19,53	19,33	19,6425	19,445
12/11/2024	571.073	0,57%	19,3075	19,21	19,565	19,435
11/11/2024	304.922	0,44%	19,455	19,295	19,47	19,325
08/11/2024	448.372	-0,13%	19,2225	19,195	19,42	19,24
07/11/2024	354.607	0,26%	19,31	19,235	19,455	19,265
06/11/2024	503.838	-3,41%	19,77	19,08	19,77	19,255
05/11/2024	598.840	0,58%	19,815	19,815	19,99	19,935
04/11/2024	378.068	-0,48%	19,90	19,815	19,96	19,82
01/11/2024	648.347	0,75%	19,76	19,75	19,97	19,915
31/10/2024	961.445	1,18%	19,77	19,57	19,895	19,805
30/10/2024	741.754	-0,10%	19,71	19,395	19,80	19,63
29/10/2024	548.245	-0,30%	19,7725	19,585	19,825	19,705
28/10/2024	490.630	0,53%	19,76	19,65	19,795	19,765
25/10/2024	414.788	-0,15%	19,635	19,575	19,765	19,66
24/10/2024	361.274	0,31%	19,72	19,665	19,81	19,745
23/10/2024	360.385	0,69%	19,645	19,63	19,815	19,69
22/10/2024	594.093	-0,76%	19,635	19,25	19,665	19,555
21/10/2024	254.210	0,18%	19,62	19,535	19,755	19,665
18/10/2024	450.571	-0,41%	19,63	19,51	19,695	19,665
17/10/2024	434.262	-0,68%	19,88	19,725	19,98	19,745
16/10/2024	450.891	1,02%	19,67	19,48	19,895	19,88
15/10/2024	426.080	1,78%	19,415	19,38	19,8125	19,68
14/10/2024	550.667	1,98%	18,965	18,96	19,345	19,335
11/10/2024	451.646	1,36%	18,72	18,665	19,04	18,96
10/10/2024	899.305	-3,38%	19,17	18,67	19,23	18,705
09/10/2024	377.696	0,73%	19,275	19,265	19,405	19,365
08/10/2024	331.029	1,16%	19,045	19,035	19,24	19,265
07/10/2024	256.316	-0,47%	19,155	19,04	19,225	19,04
04/10/2024	718.546	-0,90%	19,415	18,8125	19,465	19,18
03/10/2024	494.697	-0,82%	19,465	19,325	19,57	19,355
02/10/2024	434.116	-1,15%	19,78	19,455	19,78	19,52
01/10/2024	573.618	1,18%	19,66	19,58	19,82	19,80
30/09/2024	354.598	-0,71%	19,645	19,565	19,80	19,63
27/09/2024	293.471	0,20%	19,66	19,66	19,87	19,77
26/09/2024	215.094	0,41%	19,7725	19,62	19,90	19,73
25/09/2024	289.797	-0,25%	19,72	19,53	19,74	19,675
24/09/2024	287.923	0,43%	19,685	19,485	19,76	19,725
23/09/2024	251.290	1,68%	19,38	19,38	19,69	19,64
20/09/2024	320.264	0,42%	19,215	19,205	19,45	19,38
19/09/2024	484.311	-1,86%	19,725	19,235	19,725	19,30
18/09/2024	789.379	-1,63%	20,02	19,645	20,08	19,66
17/09/2024	1.132.229	0,76%	19,915	19,82	20,09	19,985
16/09/2024	782.747	-0,23%	19,905	19,76	19,97	19,835
13/09/2024	1.109.500	0,81%	19,78	19,78	19,94	19,88
12/09/2024	768.114	0,23%	19,775	19,695	19,86	19,72
11/09/2024	777.111	-0,08%	19,665	19,51	19,80	19,675
10/09/2024	1.150.910	0,95%	19,55	19,535	19,825	19,69
09/09/2024	660.605	0,31%	19,43	19,42	19,595	19,505
06/09/2024	708.746	0,86%	19,265	19,20	19,475	19,445
05/09/2024	688.723	0,92%	19,15	19,13	19,34	19,28
04/09/2024	826.731	-0,75%	19,17	19,01	19,23	19,105
03/09/2024	930.223	0,18%	19,20	19,17	19,37	19,25
02/09/2024	551.619	0,60%	19,06	19,06	19,245	19,215
30/08/2024	1.743.245	0,45%	19,06	19,04	19,235	19,10
29/08/2024	822.109	0,08%	19,00	19,00	19,185	19,015
28/08/2024	647.280	0,77%	18,81	18,81	19,05	19,00
27/08/2024	574.405	-0,03%	18,85	18,78	18,93	18,855
26/08/2024	729.899	0,05%	18,80	18,795	18,975	18,86
23/08/2024	966.398	1,81%	18,54	18,52	18,91	18,85
22/08/2024	555.151	1,09%	18,315	18,315	18,565	18,515
21/08/2024	407.915	0,33%	18,21	18,205	18,36	18,315
20/08/2024	531.191	-0,65%	18,42	18,175	18,44	18,255
19/08/2024	624.705	0,91%	18,20	18,18	18,43	18,375
16/08/2024	436.270	0,41%	18,19	18,13	18,265	18,21
15/08/2024	402.862	-0,33%	18,225	18,135	18,35	18,135
14/08/2024	603.911	-0,17%	18,245	18,08	18,32	18,195
13/08/2024	891.593	1,70%	17,935	17,925	18,25	18,225
12/08/2024	637.014	0,82%	17,85	17,84	17,985	17,92
09/08/2024	629.978	-0,67%	17,935	17,65	18,005	17,775
08/08/2024	612.628	-1,16%	18,08	17,86	18,12	17,895
07/08/2024	837.983	2,55%	17,705	17,63	18,105	18,105
06/08/2024	847.121	0,71%	17,515	17,395	17,695	17,655
05/08/2024	1.756.491	-4,83%	18,07	17,53	18,30	17,53
02/08/2024	1.410.441	2,50%	17,905	17,905	18,54	18,42
01/08/2024	1.134.775	0,39%	17,86	17,645	17,97	17,97
31/07/2024	1.009.068	-0,64%	18,18	17,89	18,18	17,90
30/07/2024	647.446	-0,03%	18,03	17,94	18,10	18,015
29/07/2024	879.879	-0,03%	18,05	17,96	18,25	18,02
26/07/2024	948.491	-0,08%	18,055	17,885	18,085	18,025
25/07/2024	1.174.728	0,28%	17,96	17,86	18,19	18,04
24/07/2024	1.285.289	0,48%	17,79	17,725	18,26	17,99
23/07/2024	658.975	0,06%	17,90	17,76	17,955	17,905
22/07/2024	576.299	0,82%	17,905	17,845	18,005	17,895
19/07/2024	798.348	-1,42%	17,90	17,70	17,995	17,75
18/07/2024	574.641	0,87%	17,865	17,865	18,035	18,005
17/07/2024	895.275	0,14%	17,80	17,68	17,89	17,85
16/07/2024	674.396	-0,86%	17,91	17,715	18,02	17,825
15/07/2024	748.708	-2,02%	18,34	17,98	18,35	17,98
12/07/2024	648.469	0,22%	18,365	18,29	18,48	18,35
11/07/2024	1.223.551	1,75%	18,10	17,965	18,405	18,31
10/07/2024	1.281.129	0,42%	17,795	17,765	18,04	17,995
09/07/2024	1.342.529	-1,65%	18,20	17,865	18,20	17,92