Endesa SA (ELE)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22-05-2023 |
428.697 |
0,73%
|
19,95
|
19,93
|
20,16
|
20,05
|
19-05-2023 |
336.518 |
0,91%
|
19,73
|
19,625
|
19,93
|
19,905
|
18-05-2023 |
423.464 |
-0,53%
|
19,97
|
19,575
|
19,995
|
19,725
|
17-05-2023 |
237.163 |
-0,68%
|
19,91
|
19,775
|
19,975
|
19,83
|
16-05-2023 |
288.827 |
-0,18%
|
20,01
|
19,915
|
20,19
|
19,965
|
15-05-2023 |
360.761 |
-0,20%
|
20,12
|
19,98
|
20,20
|
20,00
|
12-05-2023 |
345.035 |
0,84%
|
19,95
|
19,935
|
20,23
|
20,04
|
11-05-2023 |
573.730 |
0,75%
|
19,8025
|
19,715
|
19,91
|
19,8725
|
10-05-2023 |
450.222 |
-1,00%
|
20,02
|
19,685
|
20,055
|
19,765
|
09-05-2023 |
897.476 |
-1,65%
|
20,36
|
19,71
|
20,36
|
19,965
|
08-05-2023 |
218.192 |
-0,30%
|
20,35
|
20,26
|
20,48
|
20,29
|
05-05-2023 |
407.357 |
0,05%
|
20,43
|
20,16
|
20,48
|
20,35
|
04-05-2023 |
672.940 |
0,30%
|
20,19
|
20,00
|
20,41
|
20,39
|
03-05-2023 |
583.739 |
0,84%
|
20,22
|
20,175
|
20,36
|
20,34
|
02-05-2023 |
472.452 |
-1,01%
|
20,41
|
20,12
|
20,43
|
20,17
|
01-05-2023 |
772.817 |
0,67%
|
20,26
|
20,14
|
20,38
|
20,375
|
28-04-2023 |
772.817 |
0,67%
|
20,26
|
20,14
|
20,38
|
20,375
|
27-04-2023 |
849.402 |
2,61%
|
19,775
|
19,735
|
20,29
|
20,24
|
26-04-2023 |
719.066 |
-0,35%
|
19,815
|
19,655
|
19,97
|
19,74
|
25-04-2023 |
466.827 |
0,58%
|
19,705
|
19,59
|
19,815
|
19,81
|
24-04-2023 |
833.673 |
-1,62%
|
19,73
|
19,605
|
19,92
|
19,695
|
21-04-2023 |
401.952 |
0,00%
|
20,10
|
19,9625
|
20,19
|
20,02
|
20-04-2023 |
339.993 |
0,25%
|
19,995
|
19,92
|
20,10
|
20,02
|
19-04-2023 |
475.892 |
1,27%
|
19,77
|
19,725
|
20,06
|
19,97
|
18-04-2023 |
420.180 |
-0,48%
|
19,825
|
19,5975
|
19,845
|
19,715
|
17-04-2023 |
479.618 |
0,53%
|
19,795
|
19,755
|
20,02
|
19,80
|
14-04-2023 |
758.059 |
-2,42%
|
20,35
|
19,67
|
20,35
|
19,75
|
13-04-2023 |
410.658 |
-1,00%
|
20,40
|
20,10
|
20,40
|
20,24
|
12-04-2023 |
529.525 |
1,16%
|
20,25
|
20,25
|
20,48
|
20,43
|
11-04-2023 |
421.297 |
-0,49%
|
20,41
|
20,16
|
20,43
|
20,28
|
10-04-2023 |
342.255 |
1,12%
|
20,16
|
20,13
|
20,495
|
20,38
|
06-04-2023 |
342.255 |
1,12%
|
20,16
|
20,13
|
20,495
|
20,38
|
05-04-2023 |
358.382 |
0,88%
|
19,995
|
19,975
|
20,17
|
20,155
|
04-04-2023 |
375.340 |
0,91%
|
19,825
|
19,82
|
20,035
|
19,98
|
03-04-2023 |
451.827 |
-0,78%
|
20,01
|
19,585
|
20,04
|
19,80
|
31-03-2023 |
310.486 |
1,27%
|
19,695
|
19,66
|
20,045
|
19,955
|
30-03-2023 |
348.822 |
1,10%
|
19,60
|
19,60
|
19,85
|
19,735
|
29-03-2023 |
392.964 |
0,49%
|
19,48
|
19,395
|
19,585
|
19,52
|
28-03-2023 |
269.321 |
-0,01%
|
19,40
|
19,3375
|
19,555
|
19,47
|
27-03-2023 |
431.794 |
2,16%
|
19,19
|
19,115
|
19,49
|
19,4725
|
24-03-2023 |
318.707 |
-1,91%
|
19,30
|
18,935
|
19,30
|
19,04
|
23-03-2023 |
339.922 |
0,41%
|
19,34
|
19,155
|
19,44
|
19,385
|
22-03-2023 |
524.926 |
0,95%
|
19,11
|
19,075
|
19,32
|
19,305
|
21-03-2023 |
557.971 |
1,23%
|
18,94
|
18,905
|
19,155
|
19,1225
|
20-03-2023 |
729.237 |
2,55%
|
18,445
|
18,445
|
18,92
|
18,935
|
17-03-2023 |
1.477.347 |
-2,02%
|
18,85
|
18,2875
|
18,985
|
18,465
|
16-03-2023 |
1.073.538 |
1,62%
|
18,625
|
18,55
|
18,905
|
18,795
|
15-03-2023 |
1.058.437 |
-2,03%
|
19,00
|
18,465
|
19,09
|
18,495
|
14-03-2023 |
836.329 |
1,34%
|
18,665
|
18,665
|
19,09
|
18,885
|
13-03-2023 |
691.949 |
-1,39%
|
18,855
|
18,375
|
18,91
|
18,635
|
10-03-2023 |
685.578 |
-0,57%
|
18,95
|
18,84
|
19,05
|
18,8975
|
09-03-2023 |
1.356.416 |
-1,50%
|
19,18
|
18,885
|
19,2775
|
19,005
|
08-03-2023 |
2.443.514 |
5,29%
|
18,915
|
18,52
|
19,295
|
19,295
|
07-03-2023 |
379.705 |
0,44%
|
18,30
|
18,26
|
18,475
|
18,325
|
06-03-2023 |
281.275 |
-0,50%
|
18,3775
|
18,155
|
18,415
|
18,245
|
03-03-2023 |
396.082 |
0,52%
|
18,3075
|
18,225
|
18,39
|
18,295
|
02-03-2023 |
275.824 |
0,10%
|
18,11
|
18,04
|
18,25
|
18,225
|
01-03-2023 |
509.531 |
-2,13%
|
18,595
|
18,13
|
18,595
|
18,155
|
28-02-2023 |
390.689 |
-0,91%
|
18,67
|
18,45
|
18,745
|
18,55
|
27-02-2023 |
289.539 |
0,69%
|
18,72
|
18,635
|
18,77
|
18,72
|
24-02-2023 |
502.966 |
0,54%
|
18,83
|
18,445
|
18,945
|
18,61
|
23-02-2023 |
536.464 |
-0,40%
|
19,00
|
18,455
|
19,00
|
18,535
|
22-02-2023 |
375.925 |
-0,96%
|
18,80
|
18,445
|
18,81
|
18,61
|
21-02-2023 |
539.361 |
-0,32%
|
18,2925
|
18,275
|
19,02
|
18,79
|
20-02-2023 |
583.430 |
-1,00%
|
19,11
|
18,845
|
19,325
|
18,85
|
17-02-2023 |
424.917 |
1,82%
|
18,695
|
18,625
|
19,085
|
19,045
|
16-02-2023 |
354.145 |
-0,59%
|
18,845
|
18,54
|
18,905
|
18,705
|
15-02-2023 |
526.363 |
1,87%
|
18,65
|
18,60
|
18,82
|
18,815
|
14-02-2023 |
535.560 |
1,37%
|
18,295
|
18,22
|
18,52
|
18,47
|
13-02-2023 |
259.395 |
0,43%
|
18,175
|
18,09
|
18,235
|
18,22
|
10-02-2023 |
159.580 |
-0,22%
|
18,115
|
18,01
|
18,24
|
18,12
|
09-02-2023 |
117.155 |
-0,14%
|
18,25
|
18,14
|
18,315
|
18,16
|
08-02-2023 |
349.717 |
0,17%
|
18,2075
|
18,13
|
18,30
|
18,20
|
07-02-2023 |
259.896 |
-0,47%
|
18,25
|
18,095
|
18,325
|
18,17
|
06-02-2023 |
194.901 |
0,08%
|
18,23
|
18,105
|
18,2625
|
18,255
|
03-02-2023 |
405.064 |
-0,53%
|
18,29
|
18,14
|
18,325
|
18,265
|
02-02-2023 |
476.730 |
0,94%
|
18,2575
|
18,095
|
18,375
|
18,345
|
01-02-2023 |
221.707 |
-0,60%
|
18,275
|
18,1125
|
18,33
|
18,20
|
31-01-2023 |
202.305 |
-0,63%
|
18,295
|
18,19
|
18,36
|
18,27
|
30-01-2023 |
282.474 |
0,60%
|
18,2925
|
18,23
|
18,42
|
18,385
|
27-01-2023 |
278.056 |
0,41%
|
18,27
|
18,165
|
18,325
|
18,275
|
26-01-2023 |
482.853 |
-0,84%
|
18,3725
|
18,11
|
18,3775
|
18,20
|
25-01-2023 |
443.121 |
-0,16%
|
18,45
|
18,225
|
18,47
|
18,355
|
24-01-2023 |
513.726 |
0,05%
|
18,325
|
18,245
|
18,4075
|
18,39
|
23-01-2023 |
282.735 |
0,33%
|
18,365
|
18,22
|
18,455
|
18,38
|
20-01-2023 |
441.966 |
0,16%
|
18,35
|
18,26
|
18,51
|
18,34
|
19-01-2023 |
581.332 |
-1,07%
|
18,455
|
18,13
|
18,50
|
18,305
|
18-01-2023 |
337.435 |
-1,29%
|
18,715
|
18,48
|
18,7175
|
18,5025
|
17-01-2023 |
290.272 |
-0,05%
|
18,715
|
18,505
|
18,785
|
18,745
|
16-01-2023 |
252.440 |
0,94%
|
18,64
|
18,54
|
18,77
|
18,755
|
13-01-2023 |
237.293 |
-0,95%
|
18,67
|
18,555
|
18,76
|
18,58
|
12-01-2023 |
477.886 |
-0,19%
|
18,875
|
18,535
|
18,91
|
18,73
|
11-01-2023 |
399.749 |
0,24%
|
18,72
|
18,6875
|
18,975
|
18,765
|
10-01-2023 |
606.248 |
1,57%
|
18,42
|
18,42
|
18,845
|
18,71
|
09-01-2023 |
480.833 |
-1,87%
|
18,365
|
18,19
|
18,535
|
18,42
|
06-01-2023 |
419.860 |
1,75%
|
18,485
|
18,395
|
18,81
|
18,77
|
05-01-2023 |
465.568 |
-1,40%
|
18,59
|
18,40
|
18,745
|
18,475
|
04-01-2023 |
658.533 |
3,78%
|
18,0775
|
18,0775
|
18,75
|
18,7375
|
03-01-2023 |
350.937 |
0,42%
|
17,89
|
17,775
|
18,195
|
18,055
|
02-01-2023 |
120.801 |
1,56%
|
17,60
|
17,60
|
17,98
|
17,92
|