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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.907
CLOSE 18.9181

Low

LOW 16.3

High

HIGH 22.83
DATEOPENHIGHLOWCLOSE
01/03/200517.1217.241717.08
01/04/200517.1217.1216.917
01/05/200516.8816.9216.7716.77
01/06/200516.7716.7716.7716.77
01/07/200516.8616.9216.6316.74
01/10/200516.7516.8516.7416.84
01/11/200516.916.9116.7516.83
01/12/200516.9116.9116.7516.81
01/13/200516.8516.9516.8316.94
01/14/200516.8917.0116.8716.96
01/17/200516.9917.0616.9416.98
01/18/200517.0217.0616.8817.04
01/19/200517.0917.116.9216.97
01/20/200516.916.9516.8116.84
01/21/200516.816.8916.7916.88
01/24/200516.8316.8616.7316.83
01/25/200516.8216.9916.7916.97
01/26/200516.9817.0816.9117.04
01/27/200517.1417.2717.117.27
01/28/200517.2817.3217.2517.27
01/31/200517.3217.4717.317.47
02/01/200517.4617.5217.3317.46
02/02/200517.5317.7117.4817.68
02/03/200517.7117.8117.6817.74
02/04/200517.7217.8717.7217.83
02/07/200517.8917.9717.8517.91
02/08/200517.917.9417.7917.91
02/09/200517.8717.8817.6317.78
02/10/200517.8117.8117.7117.77
02/11/200517.8118.0917.7918.05
02/14/200518.0118.0317.7817.9
02/15/200517.9517.9517.7717.88
02/16/200517.9217.9217.6217.73
02/17/200517.6817.8917.6517.78
02/18/200517.8117.917.6717.72
02/21/200517.7917.8117.2117.33
02/22/200517.3217.3316.9617.13
02/23/200517.0617.0916.7416.97
02/24/200517.0617.0616.6716.77
02/25/200516.8916.9716.8416.93
02/28/200516.9917.2216.9817.09
03/01/200516.9917.2116.9717.21
03/02/200517.1817.1816.9217.07
03/03/200516.8717.0416.8617.02
03/04/200516.9617.3416.9617.32
03/07/200517.417.517.2817.4
03/08/200517.417.417.217.29
03/09/200517.2617.3817.1617.19
03/10/200517.1317.1316.9617.06
03/11/200517.1317.1917.0817.13
03/14/200517.0617.1817.0517.17
03/15/200517.217.3817.217.28
03/16/200517.3917.3917.1417.31
03/17/200517.317.4417.2317.43
03/18/200517.4517.517.2117.37
03/21/200517.3217.5717.317.4
03/22/200517.4217.4917.2117.46
03/23/200517.2817.3717.1717.26
03/24/200517.3617.5117.2517.45
03/25/200517.4517.4517.4517.45
03/28/200517.4517.4517.4517.45
03/29/200517.4317.5217.2717.51
03/30/200517.3617.517.3517.39
03/31/200517.5217.5817.3217.35
04/01/200517.4317.4617.2317.42
04/04/200517.3417.3617.0917.19
04/05/200517.3617.4417.2717.44
04/06/200517.4717.5917.3717.5
04/07/200517.517.5517.1617.38
04/08/200517.4917.4917.217.2
04/11/200517.1917.2417.0817.2
04/12/200517.2617.2617.0317.15
04/13/200517.1517.4517.1517.34
04/14/200517.2917.3517.2217.3
04/15/200517.317.316.9716.98
04/18/200516.9816.9816.316.68
04/19/200516.6816.7916.6216.74
04/20/200516.7416.8516.5716.65
04/21/200516.6516.7816.5516.63
04/22/200516.6316.8516.6316.8
04/25/200516.716.9716.716.88
04/26/200516.9116.9816.8416.94
04/27/200516.8916.9116.716.87
04/28/200516.9316.9316.6816.88
04/29/200516.8816.9416.7816.88
05/02/200516.9217.1316.8817.08
05/03/200516.9917.1616.9917.1
05/04/200517.0617.1316.9117.13
05/05/200517.1717.1817.0917.16
05/06/200517.1817.2717.0917.19
05/09/200517.1917.317.1517.17
05/10/200517.1717.2717.0817.2
05/11/200517.217.4617.1317.27
05/12/200517.2717.4517.2717.42
05/13/200517.4217.4517.3217.44
05/16/200517.4417.4417.2917.37
05/17/200517.3717.3917.2517.37
05/18/200517.3717.6217.3717.62
05/19/200517.6217.6917.5717.62
05/20/200517.6217.6817.5617.58
05/23/200517.5817.6717.5417.61
05/24/200517.6117.6517.5317.63
05/25/200517.6317.6317.4517.52
05/26/200517.5217.6917.5217.68
05/27/200517.6817.6917.6117.61
05/30/200517.6117.817.617.79
05/31/200517.7917.8317.6417.67
06/01/200517.6717.8717.6717.83
06/02/200517.8317.9417.7717.86
06/03/200517.8617.9517.7817.79
06/06/200517.7917.8917.6617.68
06/07/200517.6817.9117.6817.88
06/08/200517.8817.9617.8117.9
06/09/200517.917.9217.7317.92
06/10/200517.9218.2417.9218.07
06/13/200518.0718.218.0718.19
06/14/200518.1918.3618.1118.3
06/15/200518.318.4518.1718.24
06/16/200518.2418.318.0218.18
06/17/200518.1818.2818.0918.18
06/20/200518.1818.1818.0618.14
06/21/200518.1418.3518.1418.32
06/22/200518.3218.5618.3218.44
06/23/200518.4418.7618.4418.76
06/24/200518.7618.818.5618.62
06/27/200518.6218.7418.5218.65
06/28/200518.6519.0118.6518.98
06/29/200518.9819.2218.9819.11
06/30/200519.1119.4319.0919.41
07/01/200518.9419.1118.6619.03
07/04/200519.0319.0318.7618.88
07/05/200518.8818.8818.6218.71
07/06/200518.7118.7118.518.58
07/07/200518.5818.5817.7518.24
07/08/200518.2418.4418.1818.41
07/11/200518.4118.6118.3218.41
07/12/200518.4118.5418.2918.44
07/13/200518.4418.4718.2818.35
07/14/200518.3518.4418.218.3
07/15/200518.318.4318.2418.41
07/18/200518.4118.6518.3218.61
07/19/200518.6118.6918.5418.69
07/20/200518.6918.7318.5318.57
07/21/200518.5718.8118.518.66
07/22/200518.6618.7318.5618.63
07/25/200518.6318.6518.3118.53
07/26/200518.5318.5718.3718.51
07/27/200518.5118.6118.418.58
07/28/200518.5818.5918.4818.55
07/29/200518.5518.6418.3818.47
08/01/200518.4718.4918.3318.39
08/02/200518.3918.5118.3218.51
08/03/200518.5118.5418.3618.54
08/04/200518.5418.5418.3618.4
08/05/200518.418.418.1818.24
08/08/200518.2418.3618.218.36
08/09/200518.3618.418.1918.39
08/10/200518.3918.5518.3918.47
08/11/200518.4718.5218.3518.48
08/12/200518.4818.5518.4218.5
08/15/200518.518.5718.418.41
08/16/200518.4118.5518.3618.39
08/17/200518.3918.4318.2518.34
08/18/200518.3418.3618.2418.24
08/19/200518.2418.3918.218.37
08/22/200518.3718.4718.3318.42
08/23/200518.4218.4318.2818.29
08/24/200518.2918.3618.1818.29
08/25/200518.2918.2918.1218.18
08/26/200518.1818.2217.9317.96
08/29/200517.9617.9717.7617.96
08/30/200517.9618.1217.9618.03
08/31/200518.0318.4118.0218.3
09/01/200518.318.4518.2918.45
09/02/200518.4518.7218.4218.56
09/05/200518.5619.1118.5619.09
09/06/200521.2521.2719.0920.55
09/07/200520.5520.7920.4320.6
09/08/200520.620.6520.420.41
09/09/200520.4120.5320.3520.35
09/12/200520.3520.6120.3520.61
09/13/200520.6120.7620.4520.45
09/14/200520.4520.7120.4420.59
09/15/200520.5920.8920.5420.82
09/16/200520.8221.2920.8221.24
09/19/200521.2421.3921.0821.29
09/20/200521.2921.3521.1921.35
09/21/200521.3521.3521.0121.01
09/22/200521.0121.3620.8321.13
09/23/200521.1321.9521.1321.66
09/26/200521.662221.6621.9
09/27/200521.921.9521.8321.9
09/28/200521.922.421.922.3
09/29/200522.322.4222.1922.24
09/30/200522.2422.422.1522.27
10/03/200522.2722.6522.2722.52
10/04/200522.5222.8322.4322.78
10/05/200522.7822.7822.5222.55
10/06/200522.5522.5521.9322
10/07/2005222221.6521.65
10/10/200521.6521.8221.6221.8
10/11/200521.821.9521.6521.71
10/12/200521.7121.7121.3221.45
10/13/200521.4521.521.1921.25
10/14/200521.2521.6321.1921.52
10/17/200521.5221.5921.3921.48
10/18/200521.4821.621.1221.25
10/19/200521.2521.421.0121.25
10/20/200521.2521.620.8320.99
10/21/200520.9921.0920.8520.87
10/24/200520.8721.1920.7321.11
10/25/200521.1121.420.9821.09
10/26/200521.0921.1820.6420.75
10/27/200520.7520.7520.120.24
10/28/200520.2420.3520.120.2
10/31/200520.220.9820.220.75
11/01/200520.7520.8620.520.55
11/02/200520.5520.6920.2220.54
11/03/200520.5420.8920.5120.72
11/04/200520.7220.7620.3420.42
11/07/200520.4220.6920.3520.38
11/08/200520.3820.620.3120.51
11/09/200520.5121.0620.5120.76
11/10/200520.7621.1620.7620.88
11/11/200520.8821.2120.7520.98
11/14/200520.9821.5720.9821.19
11/15/200521.1921.6121.1721.24
11/16/200521.2421.3820.9420.97
11/17/200520.9721.5320.9721.38
11/18/200521.3822.0421.3821.64
11/21/200521.6421.9521.5721.62
11/22/200521.6221.721.4121.46
11/23/200521.4621.9621.4621.8
11/24/200521.821.9821.6621.77
11/25/200521.7722.0221.7721.93
11/28/200521.9322.4521.9322.26
11/29/200522.2622.3822.1722.24
11/30/200522.2422.3122.1322.13
12/01/200522.1322.3922.1322.37
12/02/200522.3722.382222.09
12/05/200522.0922.1321.5821.77
12/06/200521.7721.8621.6221.78
12/07/200521.7821.8321.5221.6
12/08/200521.621.621.121.56
12/09/200521.5621.5621.3721.47
12/12/200521.4721.6821.3921.55
12/13/200521.5521.6521.3821.64
12/14/200521.6421.821.4221.66
12/15/200521.6621.7221.4321.48
12/16/200521.4821.8521.4821.75
12/19/200521.7521.8221.5721.62
12/20/200521.6221.9521.5821.83
12/21/200521.8322.5521.8322.38
12/22/200522.3822.4822.1522.44
12/23/200522.4422.5222.2822.35
12/26/200522.3522.3522.3522.35
12/27/200522.3522.5222.3522.36
12/28/200522.3622.4722.322.36
12/29/200522.3622.4522.3422.35
12/30/200522.3522.4222.1622.22