Endesa SA (ELE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	224.124	1,21%	18,915	18,835	19,0675	19,015
06/10/2023	387.268	0,37%	18,715	18,505	18,845	18,795
05/10/2023	387.256	1,13%	18,605	18,545	18,795	18,725
04/10/2023	744.605	0,27%	18,44	18,355	18,77	18,455
03/10/2023	538.678	-1,42%	18,59	18,21	18,685	18,405
02/10/2023	495.345	-3,14%	19,34	18,645	19,34	18,67
29/09/2023	519.336	0,26%	19,30	19,27	19,495	19,275
28/09/2023	397.434	-0,49%	19,28	19,22	19,485	19,225
27/09/2023	429.528	-1,36%	19,44	19,2275	19,445	19,285
26/09/2023	209.951	-0,08%	19,44	19,34	19,645	19,55
25/09/2023	222.948	-1,11%	19,75	19,4425	19,83	19,565
22/09/2023	171.332	-0,80%	19,85	19,71	19,945	19,805
21/09/2023	361.196	-0,74%	20,13	19,78	20,17	20,01
20/09/2023	451.572	0,78%	20,025	19,885	20,17	20,16
19/09/2023	495.571	0,60%	19,895	19,885	20,055	20,01
18/09/2023	394.471	0,38%	19,75	19,67	19,99	19,89
15/09/2023	414.279	0,89%	19,7725	19,705	19,89	19,815
14/09/2023	458.891	1,81%	19,36	19,36	19,64	19,65
13/09/2023	588.289	-0,31%	19,32	19,09	19,36	19,30
12/09/2023	279.768	0,81%	19,265	19,245	19,445	19,36
11/09/2023	394.713	0,18%	19,22	19,13	19,325	19,22
08/09/2023	436.287	0,21%	19,195	18,895	19,24	19,185
07/09/2023	419.340	1,40%	18,805	18,7725	19,195	19,14
06/09/2023	256.303	0,43%	18,78	18,665	18,895	18,875
05/09/2023	133.187	-0,13%	18,8025	18,75	19,02	18,795
04/09/2023	172.921	-1,26%	19,135	18,785	19,17	18,82
01/09/2023	171.111	-1,01%	19,16	19,06	19,305	19,06
31/08/2023	274.748	0,16%	19,2975	19,235	19,445	19,255
30/08/2023	272.024	-0,86%	19,395	19,135	19,40	19,265
29/08/2023	270.703	1,68%	19,195	19,155	19,44	19,395
28/08/2023	195.773	0,09%	19,13	19,03	19,13	19,075
25/08/2023	197.182	0,91%	18,845	18,775	19,0925	19,0575
24/08/2023	189.680	0,56%	18,89	18,81	18,985	18,885
23/08/2023	273.941	1,08%	18,675	18,675	19,065	18,78
22/08/2023	299.945	0,22%	18,6725	18,55	18,74	18,58
21/08/2023	324.017	-0,62%	18,635	18,51	18,88	18,54
18/08/2023	156.881	0,59%	18,56	18,455	18,70	18,64
17/08/2023	246.877	-1,54%	18,7625	18,51	18,805	18,53
16/08/2023	177.504	0,51%	18,725	18,725	18,96	18,82
15/08/2023	257.244	-1,42%	19,07	18,67	19,07	18,75
14/08/2023	171.523	-0,11%	19,07	18,9575	19,13	19,02
11/08/2023	169.389	-0,24%	19,11	19,04	19,235	19,04
10/08/2023	217.701	1,54%	18,99	18,985	19,18	19,145
09/08/2023	372.097	-0,32%	18,94	18,795	19,135	18,855
08/08/2023	273.110	0,33%	18,76	18,71	19,035	18,87
07/08/2023	257.129	-0,70%	18,91	18,6175	18,965	18,8075
04/08/2023	294.058	1,23%	18,78	18,7275	18,945	18,95
03/08/2023	196.101	-0,58%	18,795	18,675	18,925	18,72
02/08/2023	350.915	-2,54%	19,15	18,79	19,15	18,78
01/08/2023	226.674	-0,85%	19,52	19,265	19,525	19,27
31/07/2023	416.784	-1,02%	19,595	19,41	19,625	19,435
28/07/2023	350.455	-0,36%	19,54	19,49	19,695	19,59
27/07/2023	484.391	1,09%	19,59	19,49	19,86	19,66
26/07/2023	685.930	0,78%	19,335	19,05	19,4875	19,515
25/07/2023	378.612	0,34%	19,365	19,13	19,44	19,365
24/07/2023	805.215	-2,53%	19,275	18,9375	19,47	19,30
21/07/2023	229.535	1,11%	19,705	19,665	19,87	19,80
20/07/2023	287.352	1,53%	19,43	19,405	19,63	19,615
19/07/2023	329.280	-0,05%	19,36	19,155	19,47	19,345
18/07/2023	346.746	-1,25%	19,55	19,35	19,555	19,355
17/07/2023	313.329	-0,33%	19,65	19,56	19,79	19,575
14/07/2023	257.344	-0,34%	19,73	19,55	19,7425	19,64
13/07/2023	178.181	0,59%	19,715	19,62	19,795	19,70
12/07/2023	379.881	0,80%	19,45	19,395	19,6175	19,585
11/07/2023	337.416	0,88%	19,42	19,34	19,57	19,43
10/07/2023	304.831	-0,53%	19,33	19,215	19,435	19,29
07/07/2023	405.799	-0,09%	19,385	19,185	19,48	19,3925
06/07/2023	494.288	-1,67%	19,645	19,38	19,845	19,41
05/07/2023	514.520	-0,89%	19,86	19,73	20,13	19,74
04/07/2023	384.242	0,70%	20,02	19,82	20,045	19,9175
03/07/2023	461.506	0,92%	19,555	19,52	19,82	19,78
30/06/2023	614.636	-0,25%	19,70	19,59	19,825	19,60
29/06/2023	570.979	-8,37%	19,90	19,5075	19,94	19,655
28/06/2023	349.963	0,56%	21,40	21,31	21,51	21,45
27/06/2023	352.995	0,80%	21,20	21,07	21,33	21,33
26/06/2023	414.654	1,37%	21,28	20,77	21,30	21,11
23/06/2023	425.802	-0,79%	20,90	20,715	20,94	20,825
22/06/2023	666.221	-0,57%	21,12	20,85	21,12	20,95
21/06/2023	547.439	-0,33%	21,08	20,91	21,12	21,10
20/06/2023	324.737	1,49%	20,94	20,925	21,235	21,14
19/06/2023	224.060	-0,86%	21,07	20,79	21,07	20,83
16/06/2023	579.472	0,91%	20,40	20,37	21,18	21,01
15/06/2023	368.411	-0,57%	20,83	20,73	20,92	20,82
14/06/2023	535.937	1,01%	20,73	20,69	21,02	20,94
13/06/2023	502.616	-0,96%	21,06	20,66	21,06	20,72
12/06/2023	724.696	-0,76%	21,15	20,83	21,16	20,92
09/06/2023	553.101	0,24%	21,10	21,04	21,23	21,06
08/06/2023	549.143	-1,59%	21,40	21,00	21,45	21,06
07/06/2023	649.146	0,05%	21,32	21,23	21,455	21,36
06/06/2023	332.126	1,04%	21,105	21,09	21,38	21,35
05/06/2023	324.965	0,96%	20,91	20,91	21,20	21,13
02/06/2023	444.458	1,23%	20,75	20,515	20,96	20,93
01/06/2023	459.465	2,52%	20,32	20,28	20,69	20,73
31/05/2023	93.164	0,37%	20,20	20,20	20,44	20,23
30/05/2023	501.843	1,45%	20,04	20,04	20,43	20,32
29/05/2023	197.268	-0,10%	20,17	19,775	20,20	20,02
26/05/2023	499.147	1,55%	19,84	19,65	20,05	20,04
25/05/2023	474.714	-0,48%	19,85	19,705	19,99	19,735
24/05/2023	376.094	-1,39%	19,9725	19,765	20,01	19,83
23/05/2023	287.736	0,20%	20,02	19,995	20,235	20,09