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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.8016
CLOSE 24.8185

Low

LOW 13.6

High

HIGH 31.68
DATEOPENHIGHLOWCLOSE
01/02/201421.8421.8721.1621.17
01/03/201421.2421.4321.1921.33
01/06/201421.2121.4821.0121.4
01/07/201421.3721.6921.1921.62
01/08/201421.6221.8321.521.72
01/09/201421.722.1821.721.92
01/10/201421.9622.1521.9321.93
01/13/201421.9522.0921.7521.98
01/14/201421.7321.9521.621.89
01/15/20142222.3521.9222.18
01/16/201422.1822.522.1222.46
01/17/201422.5122.6722.422.65
01/20/201422.6422.6522.4122.49
01/21/201422.5522.6822.4222.43
01/22/201422.4622.722.4622.57
01/23/201422.5122.6122.3322.55
01/24/201422.4622.5922.0722.3
01/27/201422.2322.2521.7821.96
01/28/201422.122.1721.9122.01
01/29/201422.322.321.6721.97
01/30/201421.9922.121.7322
01/31/20142222.0821.5421.82
02/03/201421.7522.0521.6321.63
02/04/201421.5422.0421.4521.78
02/05/201421.7121.9221.6821.78
02/06/201421.8322.2221.7622.13
02/07/201422.1222.3522.0322.35
02/10/201422.3322.5822.1222.49
02/11/201422.5522.5922.2622.4
02/12/201422.4622.5322.2322.53
02/13/201422.4222.7422.3322.7
02/14/201422.722.9422.722.89
02/17/201422.9323.122.8123.05
02/18/201423.0523.1522.8123.06
02/19/201422.9923.2522.9723.12
02/20/201422.9823.6522.9823.62
02/21/201423.6423.823.4423.57
02/24/201423.5123.9723.4923.95
02/25/201423.982423.7323.83
02/26/201423.7324.0323.723.88
02/27/20142424.0523.5723.97
02/28/201423.9823.9823.723.83
03/03/201423.4823.7223.3623.57
03/04/201423.7424.0423.6824.03
03/05/201423.9624.2223.8924.12
03/06/201424.1524.223.9824.03
03/07/201424.0824.1723.8423.94
03/10/201423.9524.1823.6623.93
03/11/201424.224.4623.7523.81
03/12/201423.8724.4823.624.1
03/13/201424.0424.4423.9824.37
03/14/201424.3324.5124.1124.4
03/17/201424.4924.824.4224.76
03/18/201424.7525.0824.6725.04
03/19/20142525.5824.9525.5
03/20/201425.4326.1525.4326.15
03/21/201426.1526.2325.826.07
03/24/20142626.1625.7926
03/25/201426.0526.0925.8225.9
03/26/201425.8126.3125.8126.16
03/27/201426.0826.262626.08
03/28/201426.1426.3425.8826.3
03/31/201426.326.432626.13
04/01/201426.1526.5926.1426.48
04/02/201426.4226.4826.2326.43
04/03/201426.3926.5926.3626.49
04/04/201426.4526.5226.226.39
04/07/201426.2826.5626.2126.43
04/08/201426.3626.6726.0826.14
04/09/201426.1226.5526.1226.44
04/10/201426.4526.5826.1826.41
04/11/201426.1826.4325.9326.22
04/14/201426.0526.3125.8826.28
04/15/201426.1926.392626.05
04/16/201426.2126.325.9326.14
04/17/201426.1426.4226.126.34
04/22/201426.4426.9226.426.75
04/23/201426.8726.9826.726.93
04/24/201426.9827.1626.8427.14
04/25/201427.0827.1226.7726.89
04/28/201426.8427.0426.7326.89
04/29/20142727.3726.8327.22
04/30/201427.1827.3226.9927.32
05/02/201427.4327.7527.2527.65
05/05/201427.5727.7927.3327.75
05/06/201427.827.827.5127.65
05/07/201427.628.827.3928.05
05/08/201427.828.1127.3727.71
05/09/201427.5527.6927.2527.56
05/12/201427.6127.6327.4627.58
05/13/201427.7427.7427.4827.63
05/14/201427.727.7527.2327.6
05/15/201427.5727.7927.0327.38
05/16/201427.2627.5127.227.38
05/19/201427.4827.727.3327.54
05/20/201427.5427.7627.4627.62
05/21/201427.5427.7527.4927.72
05/22/201427.6627.8727.5727.78
05/23/201427.8728.3327.7228.12
05/26/201428.1728.528.1728.4
05/27/201428.3328.4928.0828.24
05/28/201428.1428.327.7428.16
05/29/201427.5127.7527.3127.75
05/30/201427.7528.2527.727.99
06/02/201427.728.1227.728.01
06/03/201428.0528.2427.727.85
06/04/201427.8427.9327.6627.77
06/05/201427.828.1827.728.04
06/06/201427.9128.3127.9128.23
06/09/201428.228.4928.1828.41
06/10/201428.328.6228.1828.44
06/11/201428.4228.6228.0528.22
06/12/201428.2928.7928.2128.39
06/13/201428.328.7128.2428.7
06/16/201428.5628.6728.3128.42
06/17/201428.3728.6428.328.42
06/18/201428.5128.8628.4428.86
06/19/20142929.2628.8729.19
06/20/201429.1929.2728.8529.11
06/23/201429.0729.2528.5728.78
06/24/201428.6628.9428.328.7
06/25/201428.5728.6228.1628.38
06/26/201428.228.7228.228.59
06/27/201428.5928.8228.4628.49
06/30/201428.528.6627.5128.25
07/01/201428.3628.4328.228.3
07/02/201428.3928.4228.2428.42
07/03/201428.428.6528.1628.45
07/04/201428.3328.4627.7928.34
07/07/201428.3628.6728.3128.39
07/08/201428.4528.6728.1928.21
07/09/201428.328.3928.0128.1
07/10/201428.1228.1827.6227.88
07/11/201427.9728.0927.8228.04
07/14/201428.0128.1427.7227.92
07/15/201427.932827.5927.75
07/16/201427.8428.3327.8328.19
07/17/201428.1329.142828.59
07/18/201428.5928.6728.2128.64
07/21/201428.7328.7628.4328.67
07/22/201428.8128.9828.728.91
07/23/201428.9128.9528.6728.88
07/24/201428.8929.1828.829.1
07/25/201429.1229.2928.8729.01
07/28/201429.1229.3628.9429.17
07/29/201429.1829.528.9829.42
07/30/201429.7429.929.1729.32
07/31/201429.3229.5828.5728.81
08/01/201428.7128.7527.2927.65
08/04/201427.6528.3727.5527.84
08/05/201427.8828.0727.3127.54
08/06/201427.4327.6127.0927.22
08/07/201427.2627.2626.8326.93
08/08/201426.6526.9226.2926.66
08/11/201427.0227.126.826.96
08/12/201426.9727.2626.827.16
08/13/201427.327.4527.0427.2
08/14/201427.1627.526.9327.4
08/15/201427.527.5527.2527.31
08/18/201427.5327.6727.127.25
08/19/201427.3427.3826.9627.12
08/20/201427.1527.5227.127.44
08/21/201427.527.7627.4527.72
08/22/201427.7327.8927.4827.64
08/25/201427.8828.1427.7528.11
08/26/201428.0728.52828.4
08/27/201428.428.6628.2628.47
08/28/201428.4628.4928.1428.39
08/29/201428.4328.4328.0528.27
09/01/201428.2428.4327.1428.37
09/02/201428.428.4928.0828.19
09/03/201428.2428.8428.2428.7
09/04/201428.6129.0328.5728.94
09/05/201428.9129.2428.7329.13
09/08/201429.1329.3328.8528.99
09/09/201428.928.9128.528.78
09/10/201428.6629.1628.4729.16
09/11/201428.9929.228.8528.92
09/12/201429.829.8128.6428.79
09/15/201429.6529.652929.16
09/16/201429.1529.2328.829.09
09/17/201429.2529.6329.1529.3
09/18/201429.5529.7529.3529.55
09/19/201429.830.0829.5829.68
09/22/201429.830.4229.829.96
09/23/201430.1130.3829.730
09/24/20143030.529.7130.38
09/25/201430.931.330.730.81
09/26/201430.7931.230.7931.18
09/29/201431.231.330.8731.03
09/30/201431.1431.4431.0531.29
10/01/201431.2731.430.7230.75
10/02/201430.743129.829.87
10/03/201430.9930.9930.2530.75
10/06/201431.1131.1330.8831
10/07/201431.0931.6830.5530.65
10/08/201430.3330.5529.7829.99
10/09/201430.1530.1728.929.2
10/10/20142929.7128.6129.54
10/13/201429.53029.2129.65
10/14/201429.5529.7329.229.58
10/15/201429.5529.5528.5728.85
10/16/201428.929.0827.9428.54
10/17/201428.7128.9728.328.8
10/20/201428.8929.728.5828.94
10/21/20142929.2528.7229.25
10/22/201429.3329.9329.129.93
10/23/201429.830.529.730.3
10/24/201430.4730.4729.8930.05
10/27/201430.230.4929.629.7
10/28/201429.9730.5829.129.1
10/29/201415.81614.8915.13
10/30/201415.2515.515.0115.22
10/31/201415.3215.615.2515.54
11/03/201415.415.514.9614.98
11/04/201415.115.3314.914.99
11/05/201415.0715.0714.3714.62
11/06/201414.6814.914.4614.66
11/07/201414.7514.9514.5714.72
11/10/201414.6414.814.5814.69
11/11/201414.814.8914.614.65
11/12/201414.6314.6514.214.26
11/13/201414.3114.4414.0514.2
11/14/201414.214.414.1714.2
11/17/201414.114.314.0314.23
11/18/201414.2114.2214.0314.16
11/19/20141414.0513.8813.93
11/20/201413.9314.0513.613.71
11/21/201413.7814.613.7714.6
11/24/201414.4914.9814.4614.89
11/25/201414.8714.9714.7214.97
11/26/201414.9615.1214.815.08
11/27/201415.1115.431515.41
11/28/201415.215.5515.1815.55
12/01/201415.4515.5315.3215.5
12/02/201415.5615.6515.3815.58
12/03/201415.6415.7515.5515.7
12/04/201415.6915.8315.3615.55
12/05/201415.6515.9615.6115.85
12/08/201415.8415.9315.6915.74
12/09/201415.5915.6514.8515.51
12/10/201415.5215.6515.4315.56
12/11/201415.515.8815.3715.42
12/12/201415.3415.4315.1815.3
12/15/201415.2715.4614.9615
12/16/201415.0115.1614.6615.16
12/17/201415.0315.551515.46
12/18/201415.7315.9515.5115.85
12/19/201415.9416.1715.7716.1
12/22/201416.116.315.9816.17
12/23/201416.216.5116.0816.47
12/24/201416.416.716.416.57
12/29/201416.4816.5716.216.57
12/30/201416.516.5816.3816.49
12/31/201416.416.616.3316.55