Endesa SA (ELE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
19/12/2022	157.287	0,36%	17,52	17,425	17,67	17,495
16/12/2022	397.033	-1,34%	17,5875	17,36	17,725	17,4325
15/12/2022	273.912	-1,85%	17,96	17,66	18,065	17,67
14/12/2022	279.075	0,94%	17,83	17,785	18,0075	18,0025
13/12/2022	364.262	0,62%	17,65	17,49	18,045	17,835
12/12/2022	372.684	-0,53%	17,775	17,62	17,82	17,725
09/12/2022	256.550	0,59%	17,7375	17,63	17,83	17,82
08/12/2022	358.232	-1,56%	17,915	17,58	17,915	17,705
07/12/2022	353.913	0,14%	17,975	17,885	18,095	17,985
06/12/2022	440.755	-0,39%	17,92	17,845	18,13	17,95
05/12/2022	292.366	0,43%	17,92	17,815	18,055	18,02
02/12/2022	609.684	-0,25%	17,925	17,85	18,06	17,925
01/12/2022	380.339	2,02%	17,8175	17,755	18,135	17,97
30/11/2022	502.608	0,43%	17,475	17,475	17,67	17,615
29/11/2022	415.607	-1,29%	17,74	17,4425	17,785	17,54
28/11/2022	502.917	-0,92%	17,9525	17,665	18,035	17,77
25/11/2022	640.484	-1,43%	18,26	17,8575	18,30	17,935
24/11/2022	915.092	0,53%	18,1575	17,985	18,3175	18,195
23/11/2022	2.052.574	-5,16%	18,58	17,75	18,60	18,10
22/11/2022	502.229	1,76%	18,82	18,78	19,19	19,115
21/11/2022	292.743	1,00%	18,575	18,55	18,805	18,785
18/11/2022	424.112	2,40%	18,40	18,36	18,61	18,60
17/11/2022	372.428	-1,70%	18,455	18,045	18,58	18,175
16/11/2022	455.018	1,34%	18,2925	18,21	18,555	18,49
15/11/2022	662.929	1,45%	17,985	17,95	18,32	18,245
14/11/2022	453.454	1,11%	17,895	17,77	18,14	17,92
11/11/2022	535.871	-1,50%	18,045	17,4825	18,045	17,715
10/11/2022	570.293	1,07%	17,755	17,59	18,055	17,985
09/11/2022	649.513	2,59%	17,3575	17,26	17,84	17,795
08/11/2022	1.164.595	4,52%	16,625	16,445	17,465	17,345
07/11/2022	830.717	-0,30%	16,71	16,55	16,915	16,595
04/11/2022	978.157	0,33%	16,67	16,10	16,85	16,655
03/11/2022	435.516	-1,57%	16,705	16,515	16,72	16,60
02/11/2022	614.073	-0,19%	16,885	16,67	16,93	16,865
01/11/2022	489.717	0,34%	16,9875	16,765	17,13	16,8975
31/10/2022	608.314	1,14%	16,64	16,615	16,86	16,84
28/10/2022	746.376	0,78%	16,36	16,36	16,83	16,705
27/10/2022	988.958	4,77%	15,83	15,66	16,59	16,575
26/10/2022	429.803	1,67%	15,645	15,475	15,825	15,825
25/10/2022	178.441	2,20%	15,405	15,235	15,57	15,565
24/10/2022	349.570	2,32%	15,00	14,97	15,40	15,23
21/10/2022	365.706	-1,46%	15,015	14,785	15,06	14,88
20/10/2022	504.142	0,50%	15,00	14,935	15,17	15,10
19/10/2022	375.644	-0,92%	15,215	14,92	15,215	15,045
18/10/2022	718.137	0,90%	15,09	15,08	15,36	15,185
17/10/2022	449.466	1,59%	14,85	14,6775	15,15	15,05
14/10/2022	782.968	3,97%	14,49	14,435	14,93	14,815
13/10/2022	848.139	-0,90%	14,29	14,07	14,505	14,25
12/10/2022	624.202	-2,18%	14,725	14,37	14,85	14,375
11/10/2022	1.037.061	-2,95%	15,08	14,64	15,17	14,715
10/10/2022	336.407	-1,11%	15,2625	15,09	15,2625	15,155
07/10/2022	538.046	-0,97%	15,37	15,275	15,605	15,325
06/10/2022	264.761	-2,19%	15,78	15,36	15,86	15,43
05/10/2022	304.600	-1,78%	15,97	15,665	16,03	15,775
04/10/2022	398.638	0,38%	16,115	15,94	16,175	16,06
03/10/2022	527.102	3,75%	15,36	15,32	16,0325	15,995
30/09/2022	642.577	-1,96%	15,69	15,375	15,74	15,42
29/09/2022	721.755	-3,84%	16,145	15,70	16,205	15,7275
28/09/2022	476.597	0,12%	16,195	16,03	16,51	16,355
27/09/2022	545.245	-2,45%	16,72	16,325	16,82	16,335
26/09/2022	386.664	-1,84%	16,885	16,59	17,03	16,695
23/09/2022	523.645	-1,89%	17,36	16,825	17,425	17,0075
22/09/2022	350.942	-1,45%	17,39	17,315	17,55	17,335
21/09/2022	483.042	1,75%	17,22	17,095	17,65	17,59
20/09/2022	655.957	-1,27%	17,765	17,28	17,995	17,2875
19/09/2022	183.518	-0,53%	17,535	17,31	17,67	17,51
16/09/2022	373.741	0,56%	17,32	17,32	17,765	17,6025
15/09/2022	996.567	1,83%	17,15	16,91	17,78	17,505
14/09/2022	346.156	-2,05%	17,51	17,185	17,515	17,19
13/09/2022	420.434	-1,22%	17,795	17,52	17,975	17,55
12/09/2022	343.584	1,90%	17,50	17,395	17,775	17,735
09/09/2022	575.286	-0,74%	17,5225	17,375	17,6475	17,475
08/09/2022	323.186	0,06%	17,55	17,405	17,675	17,58
07/09/2022	611.191	3,08%	16,9975	16,975	17,775	17,55
06/09/2022	331.250	-0,90%	17,27	16,98	17,34	17,02
05/09/2022	159.889	-0,35%	17,16	16,99	17,215	17,175
02/09/2022	266.414	0,79%	17,125	16,90	17,295	17,245
01/09/2022	227.117	-0,29%	17,085	16,955	17,205	17,05
31/08/2022	452.830	-2,59%	17,475	17,03	17,57	17,10
30/08/2022	390.228	-1,75%	17,77	17,5175	17,875	17,50
29/08/2022	273.058	-0,74%	17,695	17,53	17,83	17,765
26/08/2022	283.226	-1,12%	18,16	17,815	18,19	17,8975
25/08/2022	126.051	0,14%	18,115	18,03	18,26	18,10
24/08/2022	110.661	0,36%	17,97	17,965	18,1725	18,075
23/08/2022	239.362	-1,13%	18,14	17,97	18,255	18,01
22/08/2022	240.536	0,66%	18,11	17,96	18,25	18,215
19/08/2022	294.015	-0,14%	18,125	18,005	18,2075	18,16
18/08/2022	225.824	-0,22%	18,28	18,08	18,315	18,20
17/08/2022	165.549	-0,82%	18,405	18,205	18,405	18,265
16/08/2022	319.934	1,71%	18,18	18,18	18,445	18,44
15/08/2022	119.659	0,53%	18,10	18,01	18,175	18,15
12/08/2022	146.978	-0,11%	18,05	18,005	18,21	18,055