Endesa SA (ELE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,14%	17,80	17,68	17,89	17,85
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
08/07/2024	718.547	0,91%	18,29	18,125	18,365	18,22
05/07/2024	394.783	1,61%	18,04	18,04	18,365	18,345
04/07/2024	611.009	1,23%	17,91	17,905	18,075	18,055
03/07/2024	281.352	0,40%	17,845	17,715	17,915	17,795
02/07/2024	271.557	-0,14%	17,725	17,54	17,775	17,77
01/07/2024	326.207	1,34%	17,715	17,71	17,9725	17,795
28/06/2024	636.709	-1,64%	17,825	17,48	17,825	17,56
27/06/2024	1.107.224	-6,46%	18,47	17,805	18,55	17,80
26/06/2024	401.178	-0,65%	19,13	18,88	19,215	19,03
25/06/2024	265.729	0,34%	19,08	19,02	19,165	19,175
24/06/2024	256.991	0,65%	18,95	18,885	19,14	19,055
21/06/2024	397.845	-0,51%	19,055	18,895	19,1725	18,9325
20/06/2024	319.087	0,77%	18,885	18,795	19,095	19,01
19/06/2024	353.179	0,29%	18,715	18,66	18,87	18,865
18/06/2024	735.555	1,95%	18,4525	18,445	18,815	18,81
17/06/2024	478.864	-0,94%	18,65	18,35	18,705	18,45
14/06/2024	859.018	1,03%	18,39	18,285	18,645	18,62
13/06/2024	490.124	0,14%	18,35	18,12	18,455	18,43
12/06/2024	536.568	0,46%	18,39	18,27	18,625	18,405
11/06/2024	512.339	-1,24%	18,5625	18,065	18,61	18,255
10/06/2024	205.783	0,27%	18,365	18,295	18,515	18,485
07/06/2024	399.548	-1,65%	18,625	18,34	18,74	18,435
06/06/2024	488.455	0,75%	18,66	18,55	18,785	18,745
05/06/2024	450.046	-0,40%	18,755	18,475	18,845	18,605
04/06/2024	507.768	0,51%	18,54	18,52	18,815	18,68
03/06/2024	251.903	1,51%	18,465	18,26	18,60	18,52
31/05/2024	608.319	0,47%	18,10	17,8775	18,26	18,245
30/05/2024	505.534	0,78%	17,985	17,97	18,245	18,16
29/05/2024	319.192	-1,85%	18,25	18,01	18,2725	18,015
28/05/2024	286.437	-0,23%	18,385	18,26	18,52	18,355
27/05/2024	121.558	1,17%	18,145	18,095	18,41	18,3975
24/05/2024	234.006	-0,36%	18,11	18,005	18,2075	18,165
23/05/2024	381.658	-1,67%	18,42	18,19	18,50	18,23
22/05/2024	573.857	1,30%	18,26	18,065	18,56	18,54
21/05/2024	308.681	-0,57%	18,305	18,055	18,325	18,26
20/05/2024	598.765	0,96%	18,23	18,23	18,385	18,365
17/05/2024	263.016	0,08%	18,21	18,11	18,265	18,19
16/05/2024	284.934	0,36%	18,185	18,145	18,33	18,23
15/05/2024	244.644	1,45%	17,995	17,965	18,2125	18,21
14/05/2024	246.356	0,70%	17,89	17,86	18,04	17,95
13/05/2024	420.591	-0,70%	17,965	17,785	17,985	17,825
10/05/2024	639.816	1,64%	17,68	17,6775	18,165	17,99
09/05/2024	507.446	0,45%	17,66	17,325	17,725	17,70
08/05/2024	870.360	0,51%	17,3725	17,245	17,70	17,65
07/05/2024	298.447	1,47%	17,385	17,3725	17,59	17,56
06/05/2024	201.184	0,26%	17,285	17,24	17,40	17,305
03/05/2024	378.648	-0,12%	17,325	17,16	17,54	17,26
02/05/2024	259.344	0,94%	17,12	17,12	17,345	17,28
01/05/2024	972.157	0,00%	17,19	17,045	17,32	17,10
30/04/2024	972.157	0,21%	17,19	17,045	17,32	17,10
29/04/2024	528.254	0,38%	17,065	17,01	17,19	17,13
26/04/2024	397.747	0,74%	17,005	16,93	17,115	17,065
25/04/2024	660.839	-1,22%	17,115	16,81	17,135	16,94
24/04/2024	467.262	-0,47%	17,175	17,0225	17,21	17,11
23/04/2024	510.189	0,50%	17,155	17,085	17,295	17,235
22/04/2024	862.063	-1,58%	17,51	17,05	17,515	17,15
19/04/2024	506.341	-1,25%	17,59	17,325	17,64	17,42
18/04/2024	292.501	1,85%	17,36	17,36	17,64	17,64
17/04/2024	508.662	0,95%	17,215	17,125	17,355	17,295
16/04/2024	489.203	0,56%	16,995	16,955	17,275	17,165
15/04/2024	624.675	-1,39%	17,305	17,015	17,38	17,07
12/04/2024	667.373	2,20%	17,02	16,965	17,47	17,30
11/04/2024	691.442	-0,38%	16,955	16,89	17,16	16,935
10/04/2024	640.829	-1,73%	17,33	16,735	17,455	17,00
09/04/2024	624.441	1,32%	17,03	17,03	17,3775	17,30
08/04/2024	435.615	-0,32%	17,065	16,99	17,1325	17,01
05/04/2024	628.694	-0,81%	17,04	17,02	17,285	17,065
04/04/2024	558.804	1,84%	16,99	16,985	17,2675	17,205
03/04/2024	384.856	0,72%	16,705	16,63	16,92	16,895
02/04/2024	670.555	-2,16%	17,11	16,765	17,16	16,775
01/04/2024	0	0,18%	17,105	17,03	17,2275	17,145
28/03/2024	988.785	0,18%	17,105	17,03	17,2275	17,145
27/03/2024	663.157	2,06%	16,79	16,75	17,1525	17,115
26/03/2024	379.309	0,09%	16,73	16,585	16,81	16,77
25/03/2024	420.845	0,66%	16,63	16,585	16,77	16,735
22/03/2024	474.547	2,36%	16,21	16,205	16,6275	16,625
21/03/2024	1.011.085	-1,25%	16,475	16,215	16,575	16,21
20/03/2024	501.959	0,95%	16,315	16,23	16,45	16,415
19/03/2024	683.980	-0,09%	16,245	16,10	16,30	16,26
18/03/2024	452.120	-0,15%	16,28	16,175	16,315	16,275
15/03/2024	847.445	1,12%	16,145	16,065	16,41	16,30
14/03/2024	794.185	-1,04%	16,33	16,08	16,475	16,12
13/03/2024	519.809	1,88%	16,1725	16,085	16,305	16,29
12/03/2024	1.259.465	-2,94%	16,52	15,98	16,54	15,99
11/03/2024	728.156	-1,29%	16,67	16,385	16,81	16,475
08/03/2024	371.621	-1,53%	16,95	16,64	16,95	16,69
07/03/2024	612.764	1,04%	16,725	16,695	17,10	16,95
06/03/2024	1.627.705	3,68%	16,25	16,245	16,905	16,775
05/03/2024	438.341	0,69%	16,13	16,01	16,30	16,18
04/03/2024	953.367	-0,71%	16,04	15,84	16,125	16,07
01/03/2024	1.025.724	-2,79%	16,705	16,13	16,725	16,185
29/02/2024	824.456	3,10%	16,075	16,075	16,705	16,65