Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Endesa, S.A. logo
ELE.MC
Endesa, S.A.
13:09:29
37.9 €
0.0000 (%0.00)
Previous Close: 37.87
Day Low₺37.56
Day High₺37.94
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ELE.MC: Endesa, S.A. Historical Data

2002 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.0882
CLOSE 14.0436

Low

LOW 8.7

High

HIGH 18.03
DATEOPENHIGHLOWCLOSE
01/01/200217.5717.5717.5717.57
01/02/200217.3917.5417.0217.39
01/03/200217.3917.461717.15
01/04/200217.2417.3317.0517.05
01/07/20021717.2816.8316.87
01/08/200216.817.0616.7216.72
01/09/200216.816.8416.316.58
01/10/200216.7916.8116.5316.7
01/11/200216.6816.9216.6516.8
01/14/200216.816.8516.516.55
01/15/200216.5816.9916.4616.99
01/16/200216.9316.9316.4116.5
01/17/200216.616.8816.5516.8
01/18/200216.7216.8816.4616.52
01/21/200216.5816.6116.2516.55
01/22/200216.616.816.3516.68
01/23/200216.7416.916.6216.9
01/24/200216.9717.2516.7817.23
01/25/200217.1617.241717.1
01/28/200217.0717.4417.0717.44
01/29/200217.3517.4417.1617.3
01/30/200217.1617.1616.8616.96
01/31/200217.1117.3716.716.85
02/01/20021717.216.7816.87
02/04/200216.9617.1416.816.98
02/05/200216.9217.1116.7216.88
02/06/200217.0317.0516.5916.67
02/07/200216.5816.7516.5116.69
02/08/200216.6516.8416.516.82
02/11/200216.9817.1316.7516.78
02/12/200216.9416.9816.7616.85
02/13/200216.8216.9916.7516.8
02/14/200216.8917.0816.7917.02
02/15/200217.117.1416.9516.95
02/18/200216.9817.0416.7716.8
02/19/200216.7616.7916.4616.52
02/20/200216.4416.5916.2516.48
02/21/200216.616.7716.516.5
02/22/200216.516.5516.416.46
02/25/200216.5116.7416.4516.63
02/26/200216.816.9216.6816.76
02/27/200216.8517.1916.817.16
02/28/200217.117.416.9517.34
03/01/200217.317.7317.2417.71
03/04/200217.7118.0317.7117.86
03/05/200217.717.7417.4617.51
03/06/200217.4317.4517.1517.25
03/07/200217.3417.5317.3117.31
03/08/200217.3117.5117.1117.11
03/11/200217.217.2717.0517.22
03/12/200217.1717.1816.9816.99
03/13/200217.0817.1716.7516.8
03/14/200216.6517.1116.6517.05
03/15/200216.9917.2316.9517.23
03/18/200217.3217.4617.3217.4
03/19/200217.4217.4517.2617.36
03/20/200217.417.417.117.32
03/21/200217.3717.3817.117.38
03/22/200217.4517.4517.1617.24
03/25/200217.1717.31717.15
03/26/200217.1517.1516.917.05
03/27/200217.0517.1716.9516.98
03/28/200217.0717.1617.0417.05
03/29/200216.9816.9816.9816.98
04/01/200216.9816.9816.9816.98
04/02/200217.0517.1416.7116.87
04/03/200216.817.1116.7217.05
04/04/20021717.316.9817.18
04/05/200217.2517.417.1617.21
04/08/200217.1917.2516.8517.19
04/09/200217.117.317.117.25
04/10/200217.0517.4517.0517.45
04/11/200217.4917.5317.0617.13
04/12/200217.1917.2617.0317.08
04/15/200217.0717.417.0317.3
04/16/200217.317.5217.0617.45
04/17/200217.4917.5617.317.41
04/18/200217.3117.4717.1617.19
04/19/200217.1617.291717.29
04/22/200217.2317.417.1517.4
04/23/200217.417.4317.2517.29
04/24/200217.3417.4217.1517.4
04/25/200217.2117.3216.9817.01
04/26/200217.0617.2817.0117.14
04/29/200217.0417.0416.816.97
04/30/200217.0417.116.8917
05/01/200217171717
05/02/200217.0917.1216.816.94
05/03/200216.8616.9916.716.82
05/06/200216.8916.8916.6416.66
05/07/200216.5916.6916.4116.57
05/08/200216.7116.916.6516.9
05/09/200216.9717.0816.8617.02
05/10/200217.117.116.7116.76
05/13/200216.7717.0416.6517.04
05/14/200217.0617.2716.9817.15
05/15/200217.2817.2816.9617.1
05/16/200217.117.2516.9316.99
05/17/200217.0917.1116.8216.85
05/20/200216.8516.9816.7416.8
05/21/200216.8417.0316.616.6
05/22/200216.6116.8216.5316.63
05/23/200216.7516.8816.7116.78
05/24/200216.8916.9616.7316.91
05/27/200216.9216.9916.8316.86
05/28/200216.9316.9416.6116.79
05/29/200216.7216.8116.6116.72
05/30/200216.7216.7816.516.55
05/31/200216.5316.7216.5316.6
06/03/200216.6216.816.5616.7
06/04/200216.5516.6116.2516.25
06/05/200216.3516.6616.1216.45
06/06/200216.5516.6716.4316.58
06/07/200216.4116.5216.3116.4
06/10/200216.416.6216.3716.59
06/11/200216.5216.8116.4116.55
06/12/200216.416.516.2216.25
06/13/200216.3916.4616.0516.08
06/14/200216.0516.115.6615.7
06/17/200215.8416.2915.716.29
06/18/200216.3516.4816.1116.48
06/19/200216.2116.2815.9616.1
06/20/200215.91615.7815.83
06/21/200215.8215.821515.05
06/24/200215.0515.0513.9814.35
06/25/200214.5514.6614.4214.5
06/26/200213.9214.3913.7114.15
06/27/200214.314.351414.13
06/28/200214.3514.8814.3414.71
07/01/200214.414.6514.0614.35
07/02/200214.1714.2913.9113.97
07/03/200214.0614.1513.5213.59
07/04/200213.713.8813.4513.77
07/05/200213.8814.4413.8314.26
07/08/200214.2514.7914.2314.62
07/09/200214.614.7514.314.4
07/10/200214.414.413.9513.95
07/11/200213.7613.813.3213.51
07/12/200213.7713.8813.2513.49
07/15/200213.5613.6512.712.77
07/16/200212.95131212.38
07/17/200212.4312.7512.2212.65
07/18/200212.6213.2412.6112.92
07/19/200212.7512.7712.2312.25
07/22/200212.1512.4811.911.9
07/23/20021212.4411.511.62
07/24/200211.311.4910.511
07/25/200211.511.6711.1511.57
07/26/200211.511.7411.211.66
07/29/200211.812.6911.6612.67
07/30/200212.6813.1511.8812.05
07/31/200212.212.511.211.36
08/01/200211.3811.6910.6110.67
08/02/200210.8311.310.611.12
08/05/200211.3211.4610.9111.13
08/06/200210.8611.710.7611.65
08/07/200211.6711.9311.3711.6
08/08/20021212.3311.9512.2
08/09/200212.3512.5912.1512.59
08/12/200212.5412.5412.0312.08
08/13/200212.1112.2311.9112.13
08/14/200211.8512.0511.511.5
08/15/200211.511.511.511.5
08/16/200212.0212.0411.4711.8
08/19/200211.8512.3711.7712.37
08/20/200212.2512.3411.8312.02
08/21/200211.9512.3111.9112.08
08/22/200212.212.3212.0812.25
08/23/200212.2912.3812.1212.19
08/26/200212.1212.4712.1212.19
08/27/200212.3112.6612.2712.63
08/28/200212.5512.5512.0112.09
08/29/200212.1512.1611.7211.84
08/30/200212.0212.2511.9112.1
09/02/200212.1312.1311.7711.85
09/03/200211.8211.8611.3311.33
09/04/200211.311.6911.1211.6
09/05/200211.611.6211.0611.54
09/06/200211.4711.9511.2411.94
09/09/200211.8311.8711.5111.62
09/10/200211.7511.9711.711.9
09/11/20021212.4511.8512.35
09/12/200212.1612.2411.8111.9
09/13/200211.911.911.2311.4
09/16/200211.4511.511.1111.2
09/17/200211.4411.6910.8510.88
09/18/200210.710.7510.210.39
09/19/200210.4510.549.859.98
09/20/20029.9510.139.569.59
09/23/20029.79.919.129.12
09/24/20029.139.278.78.95
09/25/20028.959.658.99.24
09/26/20029.59.989.419.98
09/27/20029.9210.079.729.86
09/30/20029.539.68.979.15
10/01/20029.259.378.999.06
10/02/20029.369.499.279.49
10/03/20029.389.929.39.74
10/04/20029.6810.079.449.55
10/07/20029.459.549.199.29
10/08/20029.39.519.249.3
10/09/20029.379.69.259.28
10/10/20029.29.448.879.29
10/11/20029.49.89.369.71
10/14/20029.710.039.529.74
10/15/20029.8910.459.8110.4
10/16/200210.2110.5110.210.35
10/17/200210.4710.749.9310.15
10/18/200210.3210.349.8510.21
10/21/200210.2210.3910.0710.2
10/22/200210.3410.4310.1210.3
10/23/200210.3510.391010
10/24/200210.1510.1610.0210.12
10/25/200210.0310.099.9610.05
10/28/200210.2310.4510.1710.19
10/29/200210.2710.5210.2210.35
10/30/200210.5110.5910.3210.45
10/31/200210.510.5310.3510.43
11/01/200210.4310.4310.4310.43
11/04/200210.7111.0110.6511.01
11/05/200210.9811.0910.7911
11/06/200211.1111.3211.0611.25
11/07/200211.411.4810.8410.87
11/08/200210.7510.9710.6110.62
11/11/200210.6210.7310.510.7
11/12/200210.7210.8110.5210.63
11/13/200210.5510.610.2610.55
11/14/200210.611.2210.4411.1
11/15/200211.2511.4110.910.97
11/18/20021111.2610.9911.24
11/19/200211.2411.4211.0711.38
11/20/200211.4111.6511.3411.5
11/21/200211.6411.8611.6211.77
11/22/200211.811.9511.6511.94
11/25/200211.9912.0511.7811.8
11/26/200211.8711.8711.5911.59
11/27/200211.7412.0311.5411.95
11/28/200212.0312.111.8611.87
11/29/200211.912.0111.6711.91
12/02/200211.9712.5811.9412.28
12/03/200212.212.3312.1312.16
12/04/200212.1112.3812.0412.1
12/05/200212.2412.3811.7711.77
12/06/200211.7711.7711.7711.77
12/09/200211.8912.0311.4211.42
12/10/200211.4111.5811.3811.55
12/11/200211.711.7811.4511.71
12/12/200211.6511.6910.9311
12/13/20021111.0410.7510.79
12/16/200210.811.3410.6711.26
12/17/200211.3311.3610.8710.99
12/18/200211.111.2610.9811
12/19/20021111.2310.8411.09
12/20/200211.1711.321111
12/23/200211.0911.1810.9411.18
12/24/200211.1811.1811.1811.18
12/25/200211.1811.1811.1811.18
12/26/200211.1811.1811.1811.18
12/27/200211.1111.171111
12/30/200210.9911.1510.911.15
12/31/200211.1511.1511.1511.15