Endesa SA (ELE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30/12/2022	96.053	-1,48%	17,795	17,63	17,795	17,645
29/12/2022	274.513	1,30%	17,58	17,53	17,9325	17,88
28/12/2022	215.228	0,09%	17,705	17,6125	17,795	17,65
27/12/2022	121.927	-0,37%	17,755	17,615	17,87	17,635
23/12/2022	194.700	-0,42%	17,78	17,60	17,835	17,70
22/12/2022	234.085	0,03%	17,795	17,74	17,895	17,775
21/12/2022	266.420	1,11%	17,63	17,53	17,7725	17,77
20/12/2022	179.708	-0,03%	17,40	17,28	17,625	17,545