Endesa SA (ELE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,08%	18,21	18,11	18,265	18,19
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
28/02/2024	1.368.407	-2,48%	16,55	16,025	16,56	16,15
27/02/2024	442.575	-0,32%	16,535	16,415	16,575	16,56
26/02/2024	358.017	-0,94%	16,755	16,485	16,755	16,6125
23/02/2024	313.947	-0,65%	16,845	16,665	16,86	16,77
22/02/2024	554.269	-0,36%	17,00	16,81	17,05	16,865
21/02/2024	671.486	1,14%	16,78	16,67	17,025	16,925
20/02/2024	515.573	0,93%	16,605	16,4625	16,745	16,75
19/02/2024	484.051	0,65%	16,555	16,415	16,645	16,595
16/02/2024	959.888	-2,86%	16,90	16,445	16,91	16,48
15/02/2024	716.206	0,10%	16,995	16,89	17,045	16,96
14/02/2024	572.839	-1,41%	17,15	16,9325	17,21	16,9425
13/02/2024	707.731	-0,64%	17,33	17,145	17,3475	17,185
12/02/2024	346.926	1,11%	17,195	17,165	17,375	17,305
09/02/2024	637.656	-2,27%	17,38	17,065	17,425	17,115
08/02/2024	272.367	-0,74%	17,65	17,505	17,7125	17,485
07/02/2024	553.871	-1,48%	17,905	17,5525	17,915	17,615
06/02/2024	438.874	-0,85%	17,9825	17,705	18,04	17,88
05/02/2024	572.956	0,21%	17,975	17,945	18,32	18,0325
02/02/2024	412.633	-0,48%	18,275	17,945	18,295	17,995
01/02/2024	670.525	-1,38%	18,35	18,07	18,395	18,0825
31/01/2024	819.215	-1,00%	18,595	18,31	18,675	18,335
30/01/2024	505.248	0,16%	18,49	18,385	18,545	18,52
29/01/2024	670.677	-0,73%	18,635	18,345	18,66	18,48
26/01/2024	452.368	-0,24%	18,755	18,575	18,925	18,615
25/01/2024	586.515	-0,16%	18,65	18,53	18,785	18,66
24/01/2024	516.813	0,86%	18,555	18,54	18,765	18,705
23/01/2024	529.447	-1,01%	18,79	18,465	18,79	18,545
22/01/2024	452.651	0,46%	18,725	18,585	18,80	18,735
19/01/2024	444.853	-2,10%	19,075	18,585	19,11	18,65
18/01/2024	923.635	-1,45%	19,18	19,05	19,265	19,045
17/01/2024	1.040.965	-1,08%	19,45	19,25	19,535	19,325
16/01/2024	428.035	-0,58%	19,74	19,535	19,78	19,62
15/01/2024	460.464	0,10%	19,81	19,67	19,87	19,735
12/01/2024	728.594	2,90%	19,42	19,38	19,785	19,715
11/01/2024	503.018	0,84%	19,05	19,015	19,355	19,16
10/01/2024	534.242	-0,86%	19,095	18,95	19,125	19,00
09/01/2024	721.832	-0,16%	19,215	19,0225	19,325	19,17
08/01/2024	504.177	0,58%	19,235	19,105	19,35	19,20
05/01/2024	365.657	0,39%	19,025	18,905	19,17	19,15
04/01/2024	511.575	2,35%	18,91	18,89	19,16	19,075
03/01/2024	630.349	0,70%	18,555	18,54	18,6825	18,62
02/01/2024	371.724	0,38%	18,60	18,445	18,765	18,53
29/12/2023	286.385	-0,46%	18,565	18,455	18,625	18,46