Endesa SA (ELE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
0,39%
|
20,445
|
20,38
|
20,50
|
20,42
|
| 23/12/2024 |
332.203 |
-0,25%
|
20,39
|
20,34
|
20,47
|
20,42
|
| 20/12/2024 |
305.997 |
0,59%
|
20,28
|
20,19
|
20,44
|
20,44
|
| 19/12/2024 |
624.962 |
-0,32%
|
20,28
|
20,03
|
20,425
|
20,29
|
| 18/12/2024 |
0 |
-0,54%
|
20,58
|
20,34
|
20,64
|
20,425
|
| 17/12/2024 |
570.418 |
0,15%
|
20,48
|
20,325
|
20,62
|
20,55
|
| 16/12/2024 |
446.307 |
0,05%
|
20,60
|
20,52
|
20,63
|
20,55
|
| 13/12/2024 |
578.466 |
0,19%
|
20,62
|
20,565
|
20,72
|
20,58
|
| 12/12/2024 |
519.315 |
-1,41%
|
20,86
|
20,59
|
20,915
|
20,60
|
| 11/12/2024 |
715.222 |
-1,09%
|
21,16
|
20,905
|
21,20
|
20,905
|
| 10/12/2024 |
611.080 |
0,24%
|
21,15
|
21,09
|
21,27
|
21,18
|
| 09/12/2024 |
310.853 |
-0,91%
|
21,35
|
21,07
|
21,41
|
21,14
|
| 06/12/2024 |
399.638 |
-0,40%
|
21,49
|
21,31
|
21,56
|
21,335
|
| 05/12/2024 |
457.054 |
1,01%
|
21,29
|
21,21
|
21,47
|
21,445
|
| 04/12/2024 |
524.733 |
-0,73%
|
21,29
|
21,25
|
21,50
|
21,255
|
| 03/12/2024 |
362.992 |
0,97%
|
21,04
|
21,04
|
21,39
|
21,385
|
| 02/12/2024 |
690.089 |
2,21%
|
20,91
|
20,85
|
21,37
|
21,195
|
| 29/11/2024 |
310.710 |
0,29%
|
20,64
|
20,53
|
20,785
|
20,78
|
| 28/11/2024 |
189.030 |
0,83%
|
20,50
|
20,48
|
20,69
|
20,68
|
| 27/11/2024 |
426.216 |
-0,12%
|
20,53
|
20,43
|
20,60
|
20,48
|
| 26/11/2024 |
354.817 |
-1,39%
|
20,64
|
20,46
|
20,65
|
20,535
|
| 25/11/2024 |
492.263 |
2,56%
|
20,38
|
20,38
|
20,845
|
20,82
|
| 22/11/2024 |
676.704 |
2,19%
|
19,94
|
19,865
|
20,36
|
20,30
|
| 21/11/2024 |
1.026.877 |
-1,30%
|
20,10
|
19,815
|
20,32
|
19,835
|
| 20/11/2024 |
740.962 |
0,77%
|
19,9875
|
19,925
|
20,22
|
20,08
|
| 19/11/2024 |
942.885 |
1,04%
|
19,855
|
19,745
|
19,97
|
19,9475
|
| 18/11/2024 |
483.504 |
-0,50%
|
19,92
|
19,635
|
19,925
|
19,745
|
| 15/11/2024 |
431.411 |
0,84%
|
19,665
|
19,64
|
19,875
|
19,845
|
| 14/11/2024 |
685.652 |
1,23%
|
19,44
|
19,135
|
19,685
|
19,625
|
| 13/11/2024 |
700.162 |
0,31%
|
19,53
|
19,33
|
19,6425
|
19,445
|
| 12/11/2024 |
571.073 |
0,57%
|
19,3075
|
19,21
|
19,565
|
19,385
|
| 11/11/2024 |
304.922 |
0,44%
|
19,455
|
19,295
|
19,47
|
19,325
|
| 08/11/2024 |
448.372 |
-0,13%
|
19,2225
|
19,195
|
19,42
|
19,24
|
| 07/11/2024 |
354.607 |
0,26%
|
19,31
|
19,235
|
19,455
|
19,265
|
| 06/11/2024 |
503.838 |
-3,41%
|
19,77
|
19,08
|
19,77
|
19,215
|
| 05/11/2024 |
598.840 |
0,58%
|
19,815
|
19,815
|
19,99
|
19,935
|
| 04/11/2024 |
378.068 |
-0,48%
|
19,90
|
19,815
|
19,96
|
19,82
|
| 01/11/2024 |
648.347 |
0,75%
|
19,76
|
19,75
|
19,97
|
19,915
|
| 31/10/2024 |
961.445 |
1,18%
|
19,77
|
19,57
|
19,895
|
19,7675
|
| 30/10/2024 |
741.754 |
-0,10%
|
19,71
|
19,395
|
19,80
|
19,575
|
| 29/10/2024 |
548.245 |
-0,30%
|
19,7725
|
19,585
|
19,825
|
19,65
|
| 28/10/2024 |
490.630 |
0,53%
|
19,76
|
19,65
|
19,795
|
19,765
|
| 25/10/2024 |
414.788 |
-0,15%
|
19,635
|
19,575
|
19,765
|
19,66
|
| 24/10/2024 |
361.274 |
0,31%
|
19,72
|
19,665
|
19,81
|
19,69
|
| 23/10/2024 |
360.385 |
0,69%
|
19,645
|
19,63
|
19,815
|
19,685
|
| 22/10/2024 |
594.093 |
-0,76%
|
19,635
|
19,25
|
19,665
|
19,555
|
| 21/10/2024 |
254.210 |
0,18%
|
19,62
|
19,535
|
19,755
|
19,705
|
| 18/10/2024 |
450.571 |
-0,41%
|
19,63
|
19,51
|
19,695
|
19,63
|
| 17/10/2024 |
434.262 |
-0,68%
|
19,88
|
19,725
|
19,98
|
19,745
|
| 16/10/2024 |
450.891 |
1,02%
|
19,67
|
19,48
|
19,895
|
19,88
|
| 15/10/2024 |
426.080 |
1,78%
|
19,415
|
19,38
|
19,8125
|
19,68
|
| 14/10/2024 |
550.667 |
1,98%
|
18,965
|
18,96
|
19,345
|
19,335
|
| 11/10/2024 |
451.646 |
1,36%
|
18,72
|
18,665
|
19,04
|
18,96
|
| 10/10/2024 |
899.305 |
-3,38%
|
19,17
|
18,67
|
19,23
|
18,705
|
| 09/10/2024 |
377.696 |
0,73%
|
19,275
|
19,265
|
19,405
|
19,36
|
| 08/10/2024 |
331.029 |
1,16%
|
19,045
|
19,035
|
19,265
|
19,225
|
| 07/10/2024 |
256.316 |
-0,47%
|
19,155
|
19,04
|
19,225
|
19,045
|
| 04/10/2024 |
718.546 |
-0,90%
|
19,415
|
18,8125
|
19,465
|
19,13
|
| 03/10/2024 |
494.697 |
-0,82%
|
19,465
|
19,325
|
19,57
|
19,355
|
| 02/10/2024 |
434.116 |
-1,15%
|
19,78
|
19,455
|
19,78
|
19,515
|
| 01/10/2024 |
573.618 |
1,18%
|
19,66
|
19,58
|
19,82
|
19,7475
|
| 30/09/2024 |
354.598 |
-0,71%
|
19,645
|
19,565
|
19,80
|
19,57
|
| 27/09/2024 |
293.471 |
0,20%
|
19,66
|
19,66
|
19,87
|
19,77
|
| 26/09/2024 |
215.094 |
0,41%
|
19,7725
|
19,62
|
19,90
|
19,73
|
| 25/09/2024 |
289.797 |
-0,25%
|
19,72
|
19,53
|
19,74
|
19,65
|
| 24/09/2024 |
287.923 |
0,43%
|
19,685
|
19,485
|
19,76
|
19,725
|
| 23/09/2024 |
251.290 |
1,68%
|
19,38
|
19,38
|
19,69
|
19,64
|
| 20/09/2024 |
320.264 |
0,42%
|
19,215
|
19,205
|
19,45
|
19,315
|
| 19/09/2024 |
484.311 |
-1,86%
|
19,725
|
19,235
|
19,725
|
19,30
|
| 18/09/2024 |
350.780 |
%
|
20,04
|
19,6425
|
20,09
|
19,66
|
| 17/09/2024 |
496.885 |
%
|
19,915
|
19,815
|
20,10
|
19,985
|
| 16/09/2024 |
248.075 |
%
|
19,92
|
19,76
|
19,965
|
19,835
|
| 13/09/2024 |
275.277 |
%
|
19,79
|
19,79
|
19,94
|
19,88
|
| 12/09/2024 |
415.619 |
%
|
19,82
|
19,695
|
19,86
|
19,72
|
| 11/09/2024 |
493.904 |
%
|
19,69
|
19,51
|
19,815
|
19,675
|
| 10/09/2024 |
445.069 |
%
|
19,54
|
19,54
|
19,82
|
19,715
|
| 09/09/2024 |
237.330 |
%
|
19,43
|
19,425
|
19,595
|
19,505
|
| 06/09/2024 |
211.963 |
%
|
19,245
|
19,215
|
19,48
|
19,445
|
| 05/09/2024 |
320.020 |
%
|
19,14
|
19,13
|
19,34
|
19,28
|
| 04/09/2024 |
265.771 |
%
|
19,19
|
19,01
|
19,235
|
19,105
|
| 03/09/2024 |
372.744 |
%
|
19,225
|
19,1775
|
19,365
|
19,25
|
| 02/09/2024 |
241.887 |
%
|
19,09
|
19,065
|
19,25
|
19,225
|
| 30/08/2024 |
411.471 |
%
|
19,065
|
19,04
|
19,235
|
19,17
|
| 29/08/2024 |
376.613 |
%
|
19,00
|
19,00
|
19,185
|
19,08
|
| 28/08/2024 |
539.282 |
%
|
18,84
|
18,84
|
19,05
|
19,00
|
| 27/08/2024 |
238.672 |
%
|
18,845
|
18,78
|
18,9225
|
18,84
|
| 26/08/2024 |
240.006 |
%
|
18,83
|
18,795
|
18,975
|
18,905
|
| 23/08/2024 |
404.775 |
%
|
18,565
|
18,52
|
18,91
|
18,905
|
| 22/08/2024 |
192.841 |
%
|
18,335
|
18,335
|
18,565
|
18,55
|
| 21/08/2024 |
192.657 |
%
|
18,205
|
18,20
|
18,36
|
18,315
|
| 20/08/2024 |
208.354 |
%
|
18,42
|
18,1725
|
18,44
|
18,255
|
| 19/08/2024 |
229.326 |
%
|
18,215
|
18,18
|
18,4325
|
18,425
|
| 16/08/2024 |
195.193 |
%
|
18,20
|
18,125
|
18,26
|
18,2125
|
| 15/08/2024 |
158.935 |
%
|
18,255
|
18,15
|
18,345
|
18,135
|
| 14/08/2024 |
240.785 |
%
|
18,24
|
18,085
|
18,32
|
18,195
|
| 13/08/2024 |
307.446 |
%
|
17,965
|
17,93
|
18,2525
|
18,235
|
| 12/08/2024 |
251.044 |
%
|
17,825
|
17,825
|
17,985
|
17,92
|
| 09/08/2024 |
301.916 |
%
|
17,925
|
17,6475
|
18,0025
|
17,775
|
| 08/08/2024 |
290.875 |
%
|
18,095
|
17,855
|
18,1225
|
17,8975
|
| 07/08/2024 |
233.673 |
%
|
17,675
|
17,63
|
18,08
|
18,105
|
