Endesa SA (ELE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/03/2025	662 533	1,33%	21,77	21,75	22,09	22,04
12/03/2025	467 485	-0,09%	21,80	21,58	21,90	21,75
11/03/2025	595 315	1,62%	21,69	21,58	21,99	21,83
10/03/2025	718 738	1,05%	21,41	21,39	21,74	21,58
07/03/2025	441 986	1,95%	21,03	20,965	21,395	21,355
06/03/2025	869 053	-1,41%	21,13	20,76	21,26	20,99
05/03/2025	930 981	-0,52%	21,19	20,98	21,405	21,26
04/03/2025	656 094	0,52%	21,33	21,28	21,73	21,37
03/03/2025	724 665	-0,37%	21,50	21,07	21,52	21,28
28/02/2025	687 538	-0,42%	21,58	21,27	21,685	21,37
27/02/2025	916 711	-2,51%	22,00	21,40	22,075	21,52
26/02/2025	634 411	0,85%	21,85	21,78	22,08	22,075
25/02/2025	952 707	1,11%	21,64	21,58	22,00	21,89
24/02/2025	352 808	1,12%	21,55	21,41	21,68	21,65
21/02/2025	303 217	-0,19%	21,46	21,27	21,52	21,41
20/02/2025	568 676	0,19%	21,59	21,345	21,64	21,45
19/02/2025	459 823	0,33%	21,35	21,35	21,67	21,47
18/02/2025	500 503	-0,60%	21,51	21,32	21,55	21,40
17/02/2025	388 405	-0,32%	21,54	21,46	21,68	21,52
14/02/2025	680 275	-0,87%	21,76	21,47	21,78	21,59
13/02/2025	768 486	0,76%	21,65	21,43	21,925	21,78
12/02/2025	591 313	0,65%	21,61	21,43	21,81	21,615
11/02/2025	502 571	-1,38%	21,86	21,46	21,89	21,49
10/02/2025	387 698	0,88%	21,66	21,59	21,83	21,79
07/02/2025	462 629	-0,30%	21,65	21,63	21,92	21,66
06/02/2025	441 582	-1,59%	21,97	21,67	22,10	21,725
05/02/2025	343 273	0,46%	21,82	21,735	21,99	21,99
04/02/2025	666 027	1,16%	21,52	21,41	21,91	21,89
03/02/2025	700 668	0,65%	21,23	21,22	21,72	21,54
31/01/2025	352 424	-0,19%	21,43	21,365	21,57	21,41
30/01/2025	438 942	1,09%	21,25	21,18	21,45	21,41
29/01/2025	429 259	-0,09%	21,23	20,97	21,23	21,18
28/01/2025	451 681	1,24%	20,88	20,85	21,28	21,23
27/01/2025	664 338	0,31%	20,93	20,925	21,41	20,99
24/01/2025	517 316	-0,76%	21,13	20,735	21,18	20,925
23/01/2025	399 775	0,36%	21,08	21,00	21,20	21,09
22/01/2025	486 426	-0,83%	21,22	20,98	21,24	21,045
21/01/2025	574 225	0,31%	21,05	20,91	21,27	21,215
20/01/2025	418 499	0,10%	21,08	21,01	21,19	21,165
17/01/2025	315 031	0,52%	21,08	20,98	21,24	21,145
16/01/2025	514 784	1,25%	20,89	20,76	21,00	20,98
15/01/2025	488 101	0,68%	20,59	20,40	20,80	20,77
14/01/2025	856 432	0,02%	20,67	20,55	20,83	20,66
13/01/2025	549 687	0,12%	20,58	20,50	20,79	20,615
09/01/2025	315 607	1,00%	20,85	20,625	21,145	20,625
08/01/2025	562 586	1,04%	20,78	20,65	20,96	20,915
07/01/2025	400 790	0,68%	20,70	20,57	20,78	20,755
06/01/2025	350 244	-1,99%	20,56	20,52	21,09	20,67
03/01/2025	362 516	-0,10%	21,22	21,04	21,23	21,09
02/01/2025	346 917	1,30%	20,95	20,84	21,20	21,12
31/12/2024	0	0,92%	20,725	20,66	20,87	20,85
30/12/2024	253 038	0,83%	20,51	20,47	20,70	20,66
27/12/2024	410 698	-0,05%	20,44	20,32	20,50	20,49
26/12/2024	0	0,39%	20,445	20,38	20,50	20,50
24/12/2024	0	0,39%	20,445	20,38	20,50	20,42
23/12/2024	332 203	-0,25%	20,39	20,34	20,47	20,42
20/12/2024	305 997	0,59%	20,28	20,19	20,44	20,44
19/12/2024	624 962	-0,32%	20,28	20,03	20,425	20,29
18/12/2024	0	-0,54%	20,58	20,34	20,64	20,425
17/12/2024	570 418	0,15%	20,48	20,325	20,62	20,55
16/12/2024	446 307	0,05%	20,60	20,52	20,63	20,55
13/12/2024	578 466	0,19%	20,62	20,565	20,72	20,58
12/12/2024	519 315	-1,41%	20,86	20,59	20,915	20,60
11/12/2024	715 222	-1,09%	21,16	20,905	21,20	20,905
10/12/2024	611 080	0,24%	21,15	21,09	21,27	21,18
09/12/2024	310 853	-0,91%	21,35	21,07	21,41	21,14
06/12/2024	399 638	-0,40%	21,49	21,31	21,56	21,335
05/12/2024	457 054	1,01%	21,29	21,21	21,47	21,445
04/12/2024	524 733	-0,73%	21,29	21,25	21,50	21,255
03/12/2024	362 992	0,97%	21,04	21,04	21,39	21,385
02/12/2024	690 089	2,21%	20,91	20,85	21,37	21,195
29/11/2024	310 710	0,29%	20,64	20,53	20,785	20,78
28/11/2024	189 030	0,83%	20,50	20,48	20,69	20,68
27/11/2024	426 216	-0,12%	20,53	20,43	20,60	20,48
26/11/2024	354 817	-1,39%	20,64	20,46	20,65	20,535
25/11/2024	492 263	2,56%	20,38	20,38	20,845	20,82
22/11/2024	676 704	2,19%	19,94	19,865	20,36	20,30
21/11/2024	1 026 877	-1,30%	20,10	19,815	20,32	19,835
20/11/2024	740 962	0,77%	19,9875	19,925	20,22	20,08
19/11/2024	942 885	1,04%	19,855	19,745	19,97	19,9475
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	19,845
14/11/2024	685 652	1,23%	19,44	19,135	19,685	19,625
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	19,385
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	19,215
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	19,7675
30/10/2024	741 754	-0,10%	19,71	19,395	19,80	19,575
29/10/2024	548 245	-0,30%	19,7725	19,585	19,825	19,65
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	19,69
23/10/2024	360 385	0,69%	19,645	19,63	19,815	19,685
22/10/2024	594 093	-0,76%	19,635	19,25	19,665	19,555