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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.9377
CLOSE 22.957

Low

LOW 19.72

High

HIGH 25.57
DATEOPENHIGHLOWCLOSE
01/02/201919.9320.1119.7220.07
01/03/201919.9520.3119.9320.13
01/04/201920.2420.3520.1520.2
01/07/201920.2220.2720.0720.27
01/08/201920.2120.4320.220.38
01/09/201920.4420.4520.0220.1
01/10/201920.120.5720.120.57
01/11/201920.5320.6820.3420.5
01/14/201920.3520.6420.3220.62
01/15/201920.6520.8520.5820.85
01/16/201920.7920.8420.5120.67
01/17/201920.662120.6420.93
01/18/201920.9921.1920.8921.14
01/21/201921.1521.1620.9721.08
01/22/201921.0421.2921.0421.21
01/23/201921.1921.421.1221.4
01/24/201921.3621.5821.3621.56
01/25/201921.5921.6521.2721.33
01/28/201921.2121.3721.1421.24
01/29/201921.2721.6521.2721.62
01/30/201921.5821.6621.4921.55
01/31/201921.5721.8421.5721.82
02/01/201921.8521.8821.5821.74
02/04/201921.6321.8421.5621.79
02/05/201921.7521.9921.6421.99
02/06/201921.9422.0921.8421.94
02/07/201921.8621.9921.7321.86
02/08/201921.7521.8221.5321.7
02/11/201921.6421.8221.5221.74
02/12/201921.822.0821.7421.9
02/13/201921.8721.9621.5321.68
02/14/201921.7521.8921.6721.8
02/15/201921.821.821.3421.51
02/18/201921.4821.721.4521.7
02/19/201921.6721.7421.5921.65
02/20/201921.6721.9721.6321.87
02/21/201921.9122.1421.721.89
02/22/201921.882221.7622
02/25/20192222.0621.8722.02
02/26/201921.922.0521.8922.01
02/27/201922.0922.3821.8121.81
02/28/201921.822.1721.822.15
03/01/201922.1922.2921.8821.92
03/04/201921.9622.0521.8221.89
03/05/201921.8421.9221.6621.81
03/06/201921.8621.9621.7221.91
03/07/201921.9522.6421.9522.63
03/08/201922.4622.922.3922.57
03/11/201922.5722.6122.2622.51
03/12/201922.5522.7822.4222.78
03/13/201922.5722.7322.4822.54
03/14/201922.6122.722.4722.57
03/15/201922.5822.7222.4322.56
03/18/201922.522.7422.4822.74
03/19/201922.7623.0222.6822.9
03/20/201922.8422.9922.7822.88
03/21/201922.8322.9922.7922.93
03/22/201922.9523.1722.8323.14
03/25/201922.9623.1522.9623.1
03/26/201923.1923.322.8522.97
03/27/201922.7923.0822.523.02
03/28/201922.923.1322.7922.79
03/29/201922.8522.9822.722.74
04/01/201922.9222.9522.6322.69
04/02/201922.7422.8222.6322.64
04/03/201922.7522.7522.4222.64
04/04/201922.6723.0222.6722.8
04/05/201922.8222.8622.5822.71
04/08/201922.7222.8522.6822.68
04/09/201922.6722.8522.5522.83
04/10/201922.8322.9222.7322.83
04/11/201922.922.922.4422.55
04/12/201922.5522.6322.1722.21
04/15/201922.2122.322.1122.27
04/16/201922.2122.2821.8821.94
04/17/201921.8621.9721.5721.79
04/18/201921.7921.9721.6621.92
04/23/201921.9222.0321.8321.87
04/24/201921.9922.0521.6121.97
04/25/201921.9822.4321.9822.31
04/26/201922.3122.4222.0322.31
04/29/201922.1422.1821.9422.13
04/30/201922.0922.3121.8922.21
05/02/201922.1822.2621.9322
05/03/201922.0722.4221.9822.29
05/06/201922.1422.5622.1422.47
05/07/201922.422.6622.2322.43
05/08/201922.2222.2621.921.9
05/09/201921.922.0321.7321.8
05/10/201921.8622.3621.7422.27
05/13/201922.322.4522.1322.39
05/14/201922.4422.4522.2122.23
05/15/201922.1622.6222.0922.59
05/16/201922.6522.8922.5922.71
05/17/201922.7622.8622.6822.79
05/20/201922.8723.122.722.81
05/21/201922.8223.0222.6522.77
05/22/201922.742322.6822.95
05/23/201922.8823.0222.5722.57
05/24/201922.723.0322.6222.95
05/27/201923.0123.3222.9823.01
05/28/201923.0623.1222.8722.89
05/29/201922.8122.8522.4422.46
05/30/201922.4622.6622.3522.47
05/31/201922.4722.5522.0522.31
06/03/201922.1822.4422.1622.41
06/04/201922.3222.4622.2422.31
06/05/201922.4822.7622.3722.76
06/06/201922.8223.322.7823.15
06/07/201923.1523.5823.1223.58
06/10/201923.5823.623.2123.34
06/11/201923.3423.4223.2223.37
06/12/201923.2523.6823.2523.6
06/13/201923.5824.1223.5823.88
06/14/201923.8323.9523.6723.79
06/17/201923.823.8823.4623.5
06/18/201923.5323.9623.4123.89
06/19/201923.9523.9523.4523.58
06/20/201923.7723.9323.5323.59
06/21/201923.6523.8423.5823.77
06/24/201923.8523.923.423.71
06/25/201923.6523.9323.6123.62
06/26/201923.6323.6323.3623.5
06/27/201923.523.5323.323.43
06/28/20192323.0122.4322.61
07/01/201922.6422.9122.2922.77
07/02/201922.8323.2322.7123.23
07/03/201923.3423.5623.3123.46
07/04/201923.4223.4423.2323.3
07/05/201923.2523.4522.7322.95
07/08/201922.7922.9422.5622.86
07/09/201922.8323.1122.8322.96
07/10/201922.862322.6122.92
07/11/201922.822.9922.7322.76
07/12/201922.7122.7222.3922.56
07/15/201922.522.7222.4522.6
07/16/201922.622.6522.4222.54
07/17/201922.5622.9522.5522.81
07/18/201922.6923.0822.6623.05
07/19/201923.123.1422.8522.91
07/22/201922.8523.1422.7523.14
07/23/201923.1523.1722.7322.89
07/24/201922.923.1722.7522.84
07/25/201922.8123.2122.722.86
07/26/201922.9722.9722.5722.61
07/29/201922.5622.7222.4922.55
07/30/201922.622.622.1222.19
07/31/201922.0922.3521.8922.35
08/01/201922.1622.7122.1622.68
08/02/201922.5522.9122.522.7
08/05/201922.9423.0922.5922.7
08/06/201922.6722.9622.6722.71
08/07/201922.8423.0722.8122.83
08/08/201922.9123.0722.8623.01
08/09/201923.0423.0722.8923.05
08/12/201923.0723.1622.9523.09
08/13/201923.0723.2223.0223.09
08/14/201923.0723.2322.7323.03
08/15/20192323.2122.9223.16
08/16/201923.223.5823.1723.45
08/19/201923.5723.5723.2523.53
08/20/201923.4923.5623.2423.25
08/21/201923.3123.4323.1623.32
08/22/201923.2923.4122.9722.97
08/23/201923.0623.272323.07
08/26/201923.0123.1122.9423.09
08/27/201923.0823.5223.0823.44
08/28/201923.4223.5523.2623.5
08/29/201923.3823.6823.3823.43
08/30/201923.4623.6523.3723.37
09/02/201923.423.6923.3623.62
09/03/201923.5723.7623.5223.63
09/04/201923.6523.8623.6123.85
09/05/201923.8923.9123.6423.71
09/06/201923.6923.7323.4723.6
09/09/201923.623.7323.323.37
09/10/201923.3523.4922.9623.43
09/11/201923.523.522.8923.38
09/12/201923.423.8623.3423.56
09/13/201923.4723.5323.3123.39
09/16/201923.3323.4523.2623.28
09/17/201923.2423.5323.1623.53
09/18/201923.4723.6923.3723.61
09/19/201923.6823.7423.4723.62
09/20/201923.6423.8423.5723.59
09/23/201923.6523.8923.5923.71
09/24/201923.7623.9423.6423.94
09/25/201923.9323.9723.5223.53
09/26/201923.5624.1523.5624.01
09/27/201923.912423.6123.85
09/30/201923.8924.1423.8224.14
10/01/201924.224.223.7623.89
10/02/201923.9123.9423.4723.47
10/03/201923.4623.7623.3923.55
10/04/201923.5423.8623.3523.81
10/07/201923.7523.9723.7423.88
10/08/201923.9923.9923.6223.62
10/09/201923.723.7923.5523.75
10/10/201923.8223.8223.4323.48
10/11/201923.6323.6323.3523.5
10/14/201923.4523.6123.3823.39
10/15/201923.4423.623.423.56
10/16/201923.5423.6823.3523.44
10/17/201923.523.6723.3923.39
10/18/201923.4223.6823.3223.68
10/21/201923.6823.7223.3623.57
10/22/201923.523.7223.4523.65
10/23/201923.5923.823.523.8
10/24/201923.8124.0823.7324.04
10/25/201923.9924.0923.8623.91
10/28/201923.8523.8623.6923.83
10/29/201923.7523.8823.6323.85
10/30/201923.924.1723.8224.14
10/31/201924.1224.5124.1224.4
11/01/201924.4124.4423.9724.25
11/04/201924.3324.4724.2224.27
11/05/201924.224.2623.7124.07
11/06/201923.9324.123.7224.03
11/07/201924.0624.1523.6323.66
11/08/201923.652423.6423.91
11/11/201923.8623.9623.7723.9
11/12/201923.8823.9523.723.75
11/13/201923.7123.923.3523.68
11/14/201923.823.9223.3923.41
11/15/201923.4123.8323.423.69
11/18/201923.6924.2423.6224.19
11/19/201924.124.524.124.35
11/20/201924.3224.4324.2224.31
11/21/201924.2824.4524.1424.25
11/22/201924.1924.4524.1324.21
11/25/201924.3524.7524.2324.62
11/26/201924.624.624.324.37
11/27/201924.624.6724.4124.56
11/28/201924.6724.9224.624.7
11/29/201924.724.7924.5424.68
12/02/201924.7824.7823.8823.93
12/03/201923.9924.1623.8423.96
12/04/20192424.3123.924.23
12/05/201924.2324.4224.1624.17
12/06/201924.2224.424.124.34
12/09/201924.324.3724.1424.28
12/10/201924.2724.3424.0324.24
12/11/201924.2324.3924.1724.29
12/12/201924.3924.4824.1424.14
12/13/201924.324.3524.124.28
12/16/201924.4324.6524.4124.6
12/17/201924.6524.7524.4724.55
12/18/201924.624.7524.3824.38
12/19/201924.4724.5524.3824.5
12/20/201924.6324.8724.5324.87
12/23/201924.8825.1424.7525.14
12/24/201925.1325.2524.9725.2
12/25/201925.225.225.225.2
12/27/201925.4425.5725.2625.49
12/30/201924.8224.8524.324.37
12/31/201924.224.223.7323.79