Endesa SA (ELE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	326.375	-3,71%	18,71	18,455	18,865	18,545
27/12/2023	519.645	-0,41%	19,47	19,24	19,4875	19,25
26/12/2023	255.742	-0,10%	19,33	19,28	19,42	19,33
22/12/2023	255.742	-0,10%	19,33	19,28	19,42	19,33
21/12/2023	199.774	-0,16%	19,375	19,29	19,43	19,35
20/12/2023	259.738	-0,64%	19,535	19,3425	19,5575	19,365
19/12/2023	230.212	0,41%	19,44	19,36	19,52	19,49
18/12/2023	216.454	-0,53%	19,49	19,37	19,555	19,41
15/12/2023	362.202	-0,17%	19,535	19,445	19,65	19,5125
14/12/2023	479.089	-0,38%	19,785	19,5425	19,955	19,50
13/12/2023	536.336	-0,27%	19,665	19,47	19,67	19,585
12/12/2023	478.626	0,13%	19,485	19,425	19,77	19,62
11/12/2023	738.520	-0,77%	19,585	19,54	19,715	19,60
08/12/2023	293.821	0,38%	19,6775	19,565	19,805	19,74
07/12/2023	507.528	0,43%	19,57	19,50	19,77	19,665
06/12/2023	457.594	0,82%	19,4775	19,44	19,75	19,58
05/12/2023	370.094	-0,05%	19,295	19,25	19,475	19,43
04/12/2023	228.561	0,60%	19,295	19,295	19,53	19,42
01/12/2023	431.266	0,50%	19,30	19,185	19,345	19,305
30/11/2023	242.773	0,66%	19,115	19,115	19,36	19,21
29/11/2023	326.684	-0,13%	19,155	19,065	19,1825	19,10
28/11/2023	619.796	0,47%	19,015	18,985	19,19	19,125
27/11/2023	480.672	1,12%	18,85	18,80	19,11	19,01
24/11/2023	379.544	-0,13%	18,72	18,595	18,86	18,80
23/11/2023	757.217	-2,56%	18,8475	18,645	18,965	18,855
22/11/2023	403.308	0,76%	19,27	19,175	19,36	19,315
21/11/2023	620.500	-1,42%	19,4525	19,005	19,5225	19,165
20/11/2023	673.817	-0,54%	19,145	19,11	19,46	19,44
17/11/2023	631.320	2,04%	19,19	19,19	19,62	19,545
16/11/2023	557.515	0,79%	19,03	18,965	19,21	19,155
15/11/2023	298.130	0,53%	18,99	18,835	19,13	19,005
14/11/2023	386.817	0,88%	18,80	18,745	19,025	18,945
13/11/2023	213.374	1,05%	18,60	18,58	18,8025	18,79
10/11/2023	307.968	-0,96%	18,69	18,5075	18,775	18,595
09/11/2023	376.333	1,50%	18,52	18,465	18,795	18,775
08/11/2023	506.126	0,42%	18,3425	18,32	18,605	18,4975
07/11/2023	205.184	0,03%	18,36	18,335	18,49	18,42
06/11/2023	348.323	-0,62%	18,525	18,3125	18,64	18,44
03/11/2023	413.309	0,16%	18,55	18,50	18,795	18,555
02/11/2023	627.662	2,12%	18,325	18,29	18,605	18,525
01/11/2023	426.229	2,23%	17,765	17,54	18,17	18,14
31/10/2023	843.651	-1,39%	17,905	17,695	18,26	17,765
30/10/2023	744.540	0,50%	18,10	17,96	18,27	17,985
27/10/2023	690.329	0,28%	17,91	17,74	17,95	17,895
26/10/2023	658.601	-0,78%	17,91	17,735	18,12	17,845
25/10/2023	501.343	-0,53%	18,07	17,765	18,12	17,985
24/10/2023	844.669	-2,35%	18,435	17,915	18,465	18,08
23/10/2023	365.763	-0,67%	18,61	18,36	18,625	18,495
20/10/2023	845.943	-2,33%	18,89	18,45	18,945	18,62
19/10/2023	455.348	0,29%	18,925	18,775	19,14	19,065
18/10/2023	414.033	-0,55%	19,085	18,97	19,1125	19,01
17/10/2023	438.730	-0,47%	19,215	19,0125	19,335	19,10
16/10/2023	302.155	-0,10%	19,245	19,09	19,34	19,19
13/10/2023	291.740	0,50%	19,32	19,16	19,4375	19,255
12/10/2023	177.900	-0,13%	19,365	19,135	19,45	19,22
11/10/2023	468.109	0,52%	19,145	19,13	19,445	19,30
10/10/2023	488.250	0,95%	19,165	19,04	19,315	19,195