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
ELE.MC: Endesa, S.A. Historical Data
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 38.6978
CLOSE 38.7226
Low
LOW 34.57
High
HIGH 41
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2007 | 35.83 | 35.83 | 35.83 | 35.83 |
| 01/02/2007 | 35.33 | 35.78 | 35.33 | 35.57 |
| 01/03/2007 | 35.56 | 35.59 | 35.25 | 35.4 |
| 01/04/2007 | 35.3 | 35.55 | 35.23 | 35.55 |
| 01/05/2007 | 35.4 | 35.5 | 35.25 | 35.3 |
| 01/08/2007 | 35.25 | 35.42 | 35.21 | 35.21 |
| 01/09/2007 | 35.45 | 35.47 | 35.17 | 35.44 |
| 01/10/2007 | 35.47 | 36.59 | 35.31 | 36.48 |
| 01/11/2007 | 36.4 | 37.23 | 36.35 | 37.13 |
| 01/12/2007 | 36.97 | 37.08 | 36.6 | 36.79 |
| 01/15/2007 | 36.79 | 36.89 | 36.75 | 36.75 |
| 01/16/2007 | 36.75 | 38.16 | 36.51 | 37.35 |
| 01/17/2007 | 37.4 | 37.78 | 37.4 | 37.55 |
| 01/18/2007 | 37.75 | 37.94 | 37.49 | 37.9 |
| 01/19/2007 | 37.75 | 37.87 | 37.35 | 37.87 |
| 01/22/2007 | 37.8 | 38.06 | 37.72 | 37.99 |
| 01/23/2007 | 38 | 38.45 | 37.95 | 38.38 |
| 01/24/2007 | 38.5 | 38.75 | 38.44 | 38.58 |
| 01/25/2007 | 38.87 | 39.65 | 38.87 | 39 |
| 01/26/2007 | 39.25 | 39.3 | 38.52 | 38.69 |
| 01/29/2007 | 38.55 | 39 | 38.1 | 39 |
| 01/30/2007 | 39.05 | 39.05 | 38.54 | 38.74 |
| 01/31/2007 | 38.6 | 38.76 | 38.43 | 38.57 |
| 02/01/2007 | 38.75 | 38.75 | 38.17 | 38.41 |
| 02/02/2007 | 38.01 | 39.07 | 37.85 | 39.04 |
| 02/05/2007 | 38.1 | 38.22 | 37.87 | 38.1 |
| 02/06/2007 | 38.04 | 38.05 | 37.85 | 37.85 |
| 02/07/2007 | 38.1 | 38.24 | 37.96 | 37.99 |
| 02/08/2007 | 38.05 | 38.14 | 37.95 | 38.01 |
| 02/09/2007 | 38.1 | 38.14 | 38.01 | 38.01 |
| 02/12/2007 | 37.96 | 38.09 | 37.96 | 38.03 |
| 02/13/2007 | 38.09 | 38.15 | 38.04 | 38.12 |
| 02/14/2007 | 38.13 | 38.25 | 38.12 | 38.15 |
| 02/15/2007 | 38.11 | 38.17 | 38.1 | 38.12 |
| 02/16/2007 | 38.19 | 38.23 | 38.1 | 38.15 |
| 02/19/2007 | 38.15 | 38.24 | 38.13 | 38.22 |
| 02/20/2007 | 38.2 | 38.22 | 38.18 | 38.18 |
| 02/21/2007 | 38.25 | 38.25 | 38.15 | 38.17 |
| 02/22/2007 | 38.19 | 38.29 | 38.19 | 38.25 |
| 02/23/2007 | 38.25 | 38.33 | 38.24 | 38.32 |
| 02/26/2007 | 38.3 | 38.49 | 38.3 | 38.46 |
| 02/27/2007 | 38.4 | 38.49 | 38.12 | 38.12 |
| 02/28/2007 | 38 | 38.53 | 37.91 | 38.45 |
| 03/01/2007 | 38.74 | 38.93 | 38.19 | 38.78 |
| 03/02/2007 | 38.9 | 39.25 | 38.4 | 38.5 |
| 03/05/2007 | 38.4 | 38.49 | 37.61 | 37.85 |
| 03/06/2007 | 37.98 | 38.09 | 37.58 | 37.67 |
| 03/07/2007 | 38.18 | 38.7 | 38.15 | 38.51 |
| 03/08/2007 | 38.53 | 38.68 | 38.5 | 38.62 |
| 03/09/2007 | 38.57 | 38.75 | 38.57 | 38.7 |
| 03/12/2007 | 38.61 | 38.94 | 38.61 | 38.85 |
| 03/13/2007 | 38.51 | 38.84 | 38.51 | 38.65 |
| 03/14/2007 | 38.52 | 38.8 | 38.46 | 38.55 |
| 03/15/2007 | 38.6 | 38.76 | 38.53 | 38.76 |
| 03/16/2007 | 38.6 | 38.75 | 38.31 | 38.31 |
| 03/19/2007 | 38.65 | 38.7 | 38.54 | 38.57 |
| 03/20/2007 | 38.61 | 38.68 | 38.43 | 38.65 |
| 03/21/2007 | 38.58 | 38.68 | 38.55 | 38.65 |
| 03/22/2007 | 38.69 | 38.71 | 38.51 | 38.65 |
| 03/23/2007 | 38.65 | 38.65 | 38.65 | 38.65 |
| 03/26/2007 | 41 | 41 | 40.03 | 40.06 |
| 03/27/2007 | 40.07 | 40.27 | 40.06 | 40.24 |
| 03/28/2007 | 40.07 | 40.14 | 39.96 | 40.13 |
| 03/29/2007 | 40.02 | 40.55 | 40.02 | 40.55 |
| 03/30/2007 | 40.36 | 40.55 | 40.15 | 40.48 |
| 04/02/2007 | 40.26 | 40.48 | 40.15 | 40.44 |
| 04/03/2007 | 40.36 | 40.43 | 40 | 40 |
| 04/04/2007 | 40.2 | 40.24 | 40.05 | 40.19 |
| 04/05/2007 | 40.16 | 40.21 | 40.11 | 40.16 |
| 04/10/2007 | 40.01 | 40.3 | 40.01 | 40.25 |
| 04/11/2007 | 40.27 | 40.5 | 40.25 | 40.5 |
| 04/12/2007 | 40.41 | 40.49 | 40.3 | 40.45 |
| 04/13/2007 | 40.35 | 40.58 | 40.35 | 40.58 |
| 04/16/2007 | 40.5 | 40.64 | 40.44 | 40.64 |
| 04/17/2007 | 40.54 | 40.66 | 40.43 | 40.49 |
| 04/18/2007 | 40.4 | 40.42 | 40.11 | 40.21 |
| 04/19/2007 | 40.15 | 40.33 | 40 | 40.33 |
| 04/20/2007 | 40.27 | 40.36 | 40.2 | 40.35 |
| 04/23/2007 | 40.27 | 40.35 | 40.18 | 40.22 |
| 04/24/2007 | 40.19 | 40.25 | 40.1 | 40.15 |
| 04/25/2007 | 40.14 | 40.23 | 40.02 | 40.23 |
| 04/26/2007 | 40.25 | 40.25 | 40.1 | 40.17 |
| 04/27/2007 | 40.19 | 40.3 | 40.08 | 40.3 |
| 04/30/2007 | 40.33 | 40.33 | 40.16 | 40.18 |
| 05/02/2007 | 40.17 | 40.35 | 40.17 | 40.32 |
| 05/03/2007 | 40.37 | 40.37 | 40.2 | 40.33 |
| 05/04/2007 | 40.24 | 40.34 | 40.24 | 40.34 |
| 05/07/2007 | 40.27 | 40.31 | 40.19 | 40.26 |
| 05/08/2007 | 40.21 | 40.3 | 40.17 | 40.27 |
| 05/09/2007 | 40.22 | 40.26 | 40.12 | 40.12 |
| 05/10/2007 | 40.13 | 40.18 | 40.02 | 40.02 |
| 05/11/2007 | 40.03 | 40.2 | 39.95 | 40.2 |
| 05/14/2007 | 40.1 | 40.16 | 40.03 | 40.04 |
| 05/15/2007 | 40.02 | 40.1 | 39.98 | 40.1 |
| 05/16/2007 | 40.01 | 40.13 | 40 | 40.13 |
| 05/17/2007 | 40.03 | 40.12 | 40.03 | 40.12 |
| 05/18/2007 | 40.12 | 40.19 | 40.02 | 40.19 |
| 05/21/2007 | 40.17 | 40.18 | 40.06 | 40.1 |
| 05/22/2007 | 40.1 | 40.12 | 40.05 | 40.06 |
| 05/23/2007 | 40.06 | 40.17 | 40.05 | 40.17 |
| 05/24/2007 | 40.07 | 40.14 | 40.02 | 40.02 |
| 05/25/2007 | 40.03 | 40.17 | 39.97 | 40.05 |
| 05/28/2007 | 40.04 | 40.1 | 40.04 | 40.04 |
| 05/29/2007 | 40.05 | 40.08 | 40.02 | 40.04 |
| 05/30/2007 | 40.02 | 40.14 | 40 | 40.03 |
| 05/31/2007 | 40.09 | 40.14 | 40.01 | 40.01 |
| 06/01/2007 | 40.06 | 40.1 | 40.03 | 40.09 |
| 06/04/2007 | 40.04 | 40.07 | 40.02 | 40.05 |
| 06/05/2007 | 40.04 | 40.09 | 40.02 | 40.02 |
| 06/06/2007 | 40.03 | 40.05 | 39.91 | 39.91 |
| 06/07/2007 | 40.02 | 40.07 | 39.89 | 39.89 |
| 06/08/2007 | 39.86 | 40.03 | 39.85 | 39.92 |
| 06/11/2007 | 39.95 | 40.01 | 39.9 | 40.01 |
| 06/12/2007 | 39.96 | 40.03 | 39.95 | 39.95 |
| 06/13/2007 | 39.94 | 40.07 | 39.93 | 40.01 |
| 06/14/2007 | 40 | 40.12 | 39.98 | 40.11 |
| 06/15/2007 | 40.06 | 40.13 | 39.95 | 39.97 |
| 06/18/2007 | 39.97 | 40.1 | 39.96 | 39.99 |
| 06/19/2007 | 40.08 | 40.17 | 40.02 | 40.12 |
| 06/20/2007 | 40.1 | 40.19 | 40.06 | 40.14 |
| 06/21/2007 | 40.1 | 40.13 | 40.01 | 40.05 |
| 06/22/2007 | 40.05 | 40.1 | 40.05 | 40.05 |
| 06/25/2007 | 40.01 | 40.16 | 40.01 | 40.09 |
| 06/26/2007 | 40.04 | 40.16 | 40.03 | 40.03 |
| 06/27/2007 | 40.04 | 40.14 | 40.01 | 40.05 |
| 06/28/2007 | 40.11 | 40.17 | 40.07 | 40.17 |
| 06/29/2007 | 40.18 | 40.24 | 40.08 | 40.21 |
| 07/02/2007 | 39.21 | 39.29 | 39.09 | 39.2 |
| 07/03/2007 | 39.29 | 39.35 | 39.17 | 39.2 |
| 07/04/2007 | 39.25 | 39.31 | 39.2 | 39.31 |
| 07/05/2007 | 39.33 | 39.35 | 39.23 | 39.27 |
| 07/06/2007 | 39.36 | 39.36 | 39.27 | 39.3 |
| 07/09/2007 | 39.38 | 39.38 | 39.25 | 39.25 |
| 07/10/2007 | 39.31 | 39.31 | 39.18 | 39.25 |
| 07/11/2007 | 39.25 | 39.32 | 39.2 | 39.23 |
| 07/12/2007 | 39.29 | 39.36 | 39.22 | 39.36 |
| 07/13/2007 | 39.42 | 39.42 | 39.29 | 39.3 |
| 07/16/2007 | 39.31 | 39.38 | 39.3 | 39.38 |
| 07/17/2007 | 39.39 | 39.44 | 39.33 | 39.43 |
| 07/18/2007 | 39.38 | 39.47 | 39.34 | 39.34 |
| 07/19/2007 | 39.44 | 39.46 | 39.3 | 39.33 |
| 07/20/2007 | 39.3 | 39.42 | 39.3 | 39.3 |
| 07/23/2007 | 39.31 | 39.47 | 39.3 | 39.47 |
| 07/24/2007 | 39.4 | 39.47 | 39.37 | 39.4 |
| 07/25/2007 | 39.4 | 39.64 | 39.4 | 39.52 |
| 07/26/2007 | 39.61 | 39.67 | 39.38 | 39.38 |
| 07/27/2007 | 39.38 | 39.6 | 39.34 | 39.45 |
| 07/30/2007 | 39.47 | 39.59 | 39.46 | 39.46 |
| 07/31/2007 | 39.48 | 39.52 | 39.43 | 39.51 |
| 08/01/2007 | 39.49 | 39.55 | 39.41 | 39.45 |
| 08/02/2007 | 39.47 | 39.59 | 39.45 | 39.51 |
| 08/03/2007 | 39.51 | 39.74 | 39.51 | 39.54 |
| 08/06/2007 | 39.51 | 39.7 | 39.51 | 39.63 |
| 08/07/2007 | 39.71 | 39.75 | 39.65 | 39.68 |
| 08/08/2007 | 39.76 | 39.78 | 39.71 | 39.77 |
| 08/09/2007 | 39.75 | 39.78 | 39.61 | 39.61 |
| 08/10/2007 | 39.6 | 39.62 | 39.38 | 39.39 |
| 08/13/2007 | 39.49 | 39.75 | 39.49 | 39.74 |
| 08/14/2007 | 39.68 | 39.73 | 39.63 | 39.7 |
| 08/15/2007 | 39.57 | 39.72 | 39.57 | 39.65 |
| 08/16/2007 | 39.58 | 39.71 | 39.45 | 39.45 |
| 08/17/2007 | 39.49 | 39.7 | 39.41 | 39.54 |
| 08/20/2007 | 39.58 | 39.72 | 39.57 | 39.69 |
| 08/21/2007 | 39.68 | 39.72 | 39.63 | 39.7 |
| 08/22/2007 | 39.74 | 39.75 | 39.68 | 39.74 |
| 08/23/2007 | 39.78 | 39.78 | 39.7 | 39.73 |
| 08/24/2007 | 39.72 | 39.84 | 39.71 | 39.83 |
| 08/27/2007 | 39.86 | 39.9 | 39.78 | 39.78 |
| 08/28/2007 | 39.8 | 39.84 | 39.78 | 39.78 |
| 08/29/2007 | 39.78 | 39.84 | 39.76 | 39.83 |
| 08/30/2007 | 39.85 | 39.88 | 39.79 | 39.88 |
| 08/31/2007 | 39.89 | 39.89 | 39.82 | 39.89 |
| 09/03/2007 | 39.91 | 39.92 | 39.83 | 39.87 |
| 09/04/2007 | 39.86 | 39.9 | 39.85 | 39.87 |
| 09/05/2007 | 39.87 | 39.9 | 39.85 | 39.88 |
| 09/06/2007 | 39.9 | 39.94 | 39.86 | 39.89 |
| 09/07/2007 | 39.88 | 39.93 | 39.87 | 39.87 |
| 09/10/2007 | 39.9 | 39.97 | 39.88 | 39.91 |
| 09/11/2007 | 39.95 | 40 | 39.93 | 39.97 |
| 09/12/2007 | 39.99 | 40.01 | 39.97 | 40.01 |
| 09/13/2007 | 39.99 | 40.03 | 39.99 | 40 |
| 09/14/2007 | 40.01 | 40.03 | 40 | 40 |
| 09/17/2007 | 40.01 | 40.02 | 39.98 | 40.01 |
| 09/18/2007 | 40.01 | 40.01 | 39.96 | 39.99 |
| 09/19/2007 | 40.03 | 40.03 | 39.99 | 40.01 |
| 09/20/2007 | 40 | 40.08 | 40 | 40.02 |
| 09/21/2007 | 40 | 40.03 | 39.91 | 39.93 |
| 09/24/2007 | 39.9 | 40 | 39.9 | 39.97 |
| 09/25/2007 | 39.97 | 40.04 | 39.96 | 40.04 |
| 09/26/2007 | 40.06 | 40.1 | 40.03 | 40.05 |
| 09/27/2007 | 40.05 | 40.09 | 40 | 40.05 |
| 09/28/2007 | 40.05 | 40.09 | 40 | 40.09 |
| 10/01/2007 | 40.03 | 40.09 | 39.88 | 39.99 |
| 10/02/2007 | 39.99 | 40 | 38.48 | 38.48 |
| 10/03/2007 | 37.5 | 38.06 | 36.8 | 37.78 |
| 10/04/2007 | 37.5 | 38.9 | 37.5 | 38.77 |
| 10/05/2007 | 38.75 | 39.81 | 38 | 39.81 |
| 10/08/2007 | 38.8 | 38.85 | 38.15 | 38.3 |
| 10/09/2007 | 37.92 | 38.1 | 37 | 37.25 |
| 10/10/2007 | 37.26 | 37.74 | 36.95 | 37.4 |
| 10/11/2007 | 37.5 | 37.66 | 37.11 | 37.38 |
| 10/12/2007 | 37.11 | 37.62 | 37.11 | 37.57 |
| 10/15/2007 | 37.45 | 37.94 | 37.15 | 37.53 |
| 10/16/2007 | 37.35 | 37.65 | 37.28 | 37.3 |
| 10/17/2007 | 37.3 | 37.44 | 37.21 | 37.29 |
| 10/18/2007 | 37.29 | 37.77 | 37.27 | 37.51 |
| 10/19/2007 | 37.35 | 37.66 | 37.15 | 37.26 |
| 10/22/2007 | 37.25 | 37.39 | 37.01 | 37.01 |
| 10/23/2007 | 37.08 | 37.22 | 36.26 | 36.36 |
| 10/24/2007 | 36.51 | 36.67 | 35.07 | 35.62 |
| 10/25/2007 | 35.99 | 36.08 | 34.57 | 35.71 |
| 10/26/2007 | 35.88 | 36.49 | 35.25 | 36.37 |
| 10/29/2007 | 36.42 | 36.64 | 36.03 | 36.22 |
| 10/30/2007 | 36.19 | 36.3 | 35.38 | 35.49 |
| 10/31/2007 | 35.35 | 36.25 | 35.35 | 35.96 |
| 11/01/2007 | 35.96 | 36.48 | 35.51 | 35.79 |
| 11/02/2007 | 35.49 | 36.36 | 35.37 | 36.06 |
| 11/05/2007 | 35.91 | 36.4 | 35.9 | 36.15 |
| 11/06/2007 | 36.26 | 36.56 | 36.17 | 36.23 |
| 11/07/2007 | 36.24 | 36.49 | 36 | 36.23 |
| 11/08/2007 | 35.97 | 36.23 | 35.8 | 36.09 |
| 11/09/2007 | 36.09 | 36.25 | 35.89 | 36.06 |
| 11/12/2007 | 35.81 | 36 | 35.6 | 35.79 |
| 11/13/2007 | 35.56 | 35.91 | 35.3 | 35.6 |
| 11/14/2007 | 36.31 | 37.15 | 35.9 | 36.84 |
| 11/15/2007 | 36.69 | 37.2 | 36.5 | 36.85 |
| 11/16/2007 | 36.67 | 37.4 | 36.54 | 36.85 |
| 11/19/2007 | 36.83 | 37.04 | 36.61 | 36.61 |
| 11/20/2007 | 36.68 | 36.98 | 36.46 | 36.6 |
| 11/21/2007 | 36.45 | 36.89 | 36.41 | 36.46 |
| 11/22/2007 | 36.36 | 36.61 | 36.27 | 36.27 |
| 11/23/2007 | 36.22 | 36.57 | 36.22 | 36.45 |
| 11/26/2007 | 36.8 | 36.8 | 36.07 | 36.34 |
| 11/27/2007 | 36.11 | 36.46 | 35.85 | 36.42 |
| 11/28/2007 | 36.41 | 37.07 | 35.92 | 36.75 |
| 11/29/2007 | 36.9 | 36.9 | 36.3 | 36.75 |
| 11/30/2007 | 36.69 | 37.82 | 36.51 | 37.58 |
| 12/03/2007 | 37.53 | 38.82 | 37.5 | 38.45 |
| 12/04/2007 | 38.5 | 38.77 | 38 | 38.06 |
| 12/05/2007 | 38.25 | 38.8 | 38.25 | 38.77 |
| 12/06/2007 | 38.64 | 38.85 | 38.35 | 38.47 |
| 12/07/2007 | 38.48 | 38.48 | 37.88 | 38.1 |
| 12/10/2007 | 37.97 | 38 | 37.27 | 37.72 |
| 12/11/2007 | 37.78 | 38 | 37.31 | 37.95 |
| 12/12/2007 | 37.68 | 38.49 | 37.1 | 37.39 |
| 12/13/2007 | 37.05 | 37.35 | 36.7 | 36.73 |
| 12/14/2007 | 36.61 | 37.33 | 36.52 | 37.18 |
| 12/17/2007 | 36.61 | 37.25 | 36.61 | 37.03 |
| 12/18/2007 | 36.82 | 37.18 | 36.81 | 36.89 |
| 12/19/2007 | 36.9 | 37.46 | 36.69 | 36.71 |
| 12/20/2007 | 36.63 | 37 | 36.25 | 36.35 |
| 12/21/2007 | 36.38 | 37.29 | 36.3 | 36.91 |
| 12/24/2007 | 36.91 | 36.91 | 36.91 | 36.91 |
| 12/27/2007 | 36.51 | 36.77 | 36.14 | 36.35 |
| 12/28/2007 | 36.24 | 36.6 | 36.16 | 36.35 |