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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.3205
CLOSE 18.3484

Low

LOW 15.86

High

HIGH 23.67
DATEOPENHIGHLOWCLOSE
01/02/201317.1917.7317.0417.41
01/03/201317.317.6417.1117.58
01/04/201317.4817.7517.417.72
01/07/201317.717.7517.4217.67
01/08/201317.6717.8617.5317.86
01/09/201317.8617.8817.5517.8
01/10/201317.7817.8517.5217.85
01/11/201317.8717.8817.4417.54
01/14/201317.6517.6517.417.45
01/15/201317.3717.5817.2117.42
01/16/201317.5517.5517.1717.17
01/17/201317.1717.517.1617.33
01/18/201317.2917.4317.2717.31
01/21/201317.4217.5517.3717.46
01/22/201317.5817.5817.1917.19
01/23/201317.2717.3816.9916.99
01/24/201317.1417.2516.8317.06
01/25/201317.1217.4617.0617.33
01/28/201317.3817.5417.1817.18
01/29/201317.1717.3417.117.26
01/30/201317.2917.7417.2917.57
01/31/201317.617.617.2317.54
02/01/201317.4517.517.217.25
02/04/201317.317.4116.4916.5
02/05/201316.416.861616.7
02/06/201317.1917.1916.6516.79
02/07/201316.7917.0916.716.71
02/08/201316.8117.0916.5616.98
02/11/201316.9717.0816.7816.84
02/12/201316.8417.1116.5617.02
02/13/201316.9717.3616.9717.28
02/14/201317.2517.371717.32
02/15/201317.2917.3317.0717.11
02/18/201317.1317.216.9317.16
02/19/201317.0617.5617.0617.52
02/20/201317.5717.5717.1717.26
02/21/201317.1517.1516.7616.8
02/22/201316.8817.216.8517.16
02/25/201317.1117.3916.716.95
02/26/201316.5616.6716.2416.4
02/27/201316.2817.3615.8617.18
02/28/201317.5317.7717.3517.7
03/01/201317.5518.217.5518
03/04/201317.9218.4217.7418.23
03/05/201318.3418.5518.1518.33
03/06/201318.3718.518.1118.12
03/07/20131818.2517.9518.13
03/08/201318.1718.718.1718.63
03/11/201318.6118.7518.518.66
03/12/201318.6818.9218.6818.87
03/13/201319.0619.5217.8318.13
03/14/201318.2218.2317.918.11
03/15/201318.0618.1717.7718.05
03/18/201317.6917.8817.617.8
03/19/201317.7717.9417.417.6
03/20/201317.6817.7117.4117.64
03/21/201317.5417.7517.3117.48
03/22/201317.3817.4817.1617.33
03/25/201316.917.0916.5916.7
03/26/201316.7716.8216.4316.69
03/27/201316.7216.7216.2216.38
03/28/201316.2916.6616.2916.49
04/02/201316.416.5916.3116.38
04/03/201316.316.516.2516.27
04/04/201316.316.5116.0516.2
04/05/201316.316.515.9216.13
04/08/201316.116.3216.0616.11
04/09/201316.2516.3816.0816.23
04/10/201316.416.9916.3616.91
04/11/201316.8516.916.2916.51
04/12/201316.4716.6116.416.55
04/15/201316.5816.7716.416.57
04/16/201316.516.6316.2516.53
04/17/201316.6916.6916.1116.21
04/18/201316.3416.5916.216.36
04/19/201316.4516.4516.1516.32
04/22/201316.4316.5216.2916.41
04/23/201316.416.5916.2716.46
04/24/201316.4516.8216.4516.76
04/25/201316.7717.116.6417.09
04/26/201317.0517.0816.917.04
04/29/201317.0717.2517.0217.25
04/30/201317.2517.3417.0817.24
05/02/201317.317.516.9517.25
05/03/201317.2717.5817.2117.43
05/06/201317.4717.5117.3317.39
05/07/201317.417.5617.2617.47
05/08/201317.5417.8217.2917.67
05/09/201317.7517.7517.4117.58
05/10/201317.6817.9217.5217.67
05/13/201317.7217.7317.417.62
05/14/201317.6817.7717.3617.64
05/15/201317.5818.0917.5618.08
05/16/201318.0418.217.9217.95
05/17/201317.9318.0917.8117.95
05/20/201317.8618.0417.7618.02
05/21/201318.0218.0417.6817.81
05/22/201317.7217.9117.717.83
05/23/201317.4517.7317.3617.67
05/24/201317.717.8217.5317.68
05/27/201317.6317.8217.6317.75
05/28/201317.7617.9817.7417.96
05/29/201317.8317.8917.5717.61
05/30/201317.5317.7917.5317.72
05/31/201317.6717.7717.2517.31
06/03/201317.3617.3616.9517.04
06/04/201317.1617.2916.917.22
06/05/201316.8617.1116.7616.81
06/06/201316.817.0616.716.73
06/07/201316.7416.8916.6316.7
06/10/201316.6516.9516.6316.86
06/11/201316.8516.8516.516.68
06/12/201316.5417.1116.5416.87
06/13/201316.7217.116.6517
06/14/201316.9517.2816.9217.04
06/17/201317.0717.5917.0717.33
06/18/201317.3117.6517.317.56
06/19/201317.5617.6117.317.34
06/20/201317.0417.2716.7916.93
06/21/201316.9817.0516.4916.49
06/24/201316.4316.5116.1516.2
06/25/201316.3316.3816.0816.16
06/26/201316.1616.6316.1616.47
06/27/201316.4716.6216.3316.55
06/28/201316.5516.6916.316.41
07/01/201316.4216.7216.3116.56
07/02/201316.5716.616.3416.51
07/03/201316.3316.3716.0816.31
07/04/201316.3216.8316.3216.7
07/05/201316.7116.8616.4816.59
07/08/201316.6516.8616.5216.67
07/09/201316.771716.7316.78
07/10/201316.7716.8216.6116.77
07/11/201316.9217.0516.7316.76
07/12/201316.5716.5715.9616
07/15/20131616.2515.916.23
07/16/201316.2216.3316.0116.25
07/17/201316.2516.3615.9516
07/18/20131616.415.9716.37
07/19/201316.3616.5116.2516.46
07/22/201316.4616.6316.3416.55
07/23/201316.6816.9216.6516.76
07/24/201316.8316.9516.6716.85
07/25/201316.8417.0416.7516.97
07/26/201317.0217.2717.0117.08
07/29/201317.0817.2717.0517.13
07/30/201317.1417.3717.0617.27
07/31/201317.217.5117.1717.45
08/01/201317.4817.917.4517.9
08/02/201317.8917.9817.5617.67
08/05/201317.717.8417.6117.67
08/06/201317.6417.6617.4217.56
08/07/201317.517.7617.3617.73
08/08/201317.818.1117.6518.01
08/09/201317.8917.9517.7517.88
08/12/201317.8817.8817.7117.85
08/13/201317.8618.0317.818
08/14/20131818.2217.8618.2
08/15/201318.218.2117.918.17
08/16/201318.1718.418.0818.39
08/19/201318.3518.3818.1118.18
08/20/201318.1318.1817.7618.14
08/21/201318.1718.2217.9118.04
08/22/201318.0418.461818.39
08/23/201318.3918.5218.2218.43
08/26/201318.3618.5818.1818.4
08/27/201318.3718.3917.7317.83
08/28/201317.7518.0417.6517.98
08/29/201317.9918.0617.6718
08/30/2013181817.5617.61
09/02/201317.6217.8617.5817.7
09/03/201317.717.8417.517.7
09/04/201317.717.7917.417.73
09/05/201317.7317.7617.517.74
09/06/201317.8118.2517.7318.2
09/09/201318.1518.1517.9118.08
09/10/201318.1618.3518.1518.26
09/11/201318.3218.4718.2618.39
09/12/201318.3818.5418.2718.45
09/13/201318.3418.518.2918.41
09/16/201318.519.0518.4218.88
09/17/201318.8219.318.7319.3
09/18/201319.3219.3819.0719.3
09/19/201319.4519.519.1119.23
09/20/201319.1719.3519.1419.35
09/23/201319.319.3318.9719.08
09/24/201318.9319.1918.9219.11
09/25/201319.1219.3218.9619.32
09/26/201319.219.419.1319.4
09/27/201319.4819.519.2319.33
09/30/201319.1119.3318.919.25
10/01/201319.219.6319.1319.63
10/02/201319.619.8719.4519.75
10/03/201319.7919.8619.519.56
10/04/201319.5319.5619.2519.46
10/07/201319.3619.5219.319.45
10/08/201319.4219.4919.2319.43
10/09/201319.3819.7419.2919.74
10/10/201319.8320.0819.8220.02
10/11/201320.0520.0819.8820.05
10/14/201319.9420.2819.8820.26
10/15/201320.3120.420.220.39
10/16/201320.2920.5620.2520.48
10/17/201320.3920.7620.3120.65
10/18/201320.7720.9920.620.72
10/21/201320.7520.920.6520.8
10/22/201320.8320.9220.6620.85
10/23/201320.7520.8620.6220.79
10/24/201320.82120.7621
10/25/201320.4920.8720.3820.7
10/28/201320.7220.9520.5720.7
10/29/201320.7321.1620.7321.14
10/30/201321.1621.3521.0821.3
10/31/201321.1121.3621.0421.36
11/01/201321.4321.4621.221.28
11/04/201321.3221.8721.321.76
11/05/201321.9921.9921.3821.55
11/06/201321.7321.8221.4821.72
11/07/201321.6521.9521.1621.24
11/08/201321.1221.5521.1221.37
11/11/201321.4121.5821.2121.53
11/12/201321.4921.721.3521.59
11/13/201321.521.7921.4221.63
11/14/201321.7321.9821.4121.92
11/15/201321.922221.5821.7
11/18/201321.622.1721.4721.94
11/19/201322.0922.2221.9422.04
11/20/201321.9221.9721.5621.76
11/21/201321.622221.4721.96
11/22/201321.9522.1221.7522.05
11/25/201322.1122.221.8621.98
11/26/20132222.0821.8622.05
11/27/201322.0522.121.8621.9
11/28/201321.892221.8521.86
11/29/201321.9122.1921.9122.11
12/02/201321.882221.5521.71
12/03/201321.7821.7821.1721.18
12/04/201321.221.2520.7820.89
12/05/201320.8921.0820.6420.66
12/06/201320.7620.8920.4120.72
12/09/201320.720.8820.3720.5
12/10/201320.3920.6720.3920.58
12/11/201320.5520.7120.520.57
12/12/201320.520.7120.3120.47
12/13/201320.2520.5419.9820.41
12/16/201320.3320.7320.2220.58
12/17/201320.6220.7120.4520.7
12/18/201321.4822.1721.322.16
12/19/201322.222.5221.8922.51
12/20/201322.522.521.8821.9
12/23/201321.922.6921.922.47
12/24/201322.7522.9922.5322.71
12/27/201322.9523.0822.6522.81
12/30/201322.992322.8622.92
12/31/20132323.672323.3