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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.7011
CLOSE 22.6769

Low

LOW 14.77

High

HIGH 26.26
DATEOPENHIGHLOWCLOSE
01/02/202023.8824.0123.6923.87
01/03/202023.8323.8623.623.82
01/06/202023.6923.823.5723.67
01/07/202023.6523.6723.1123.17
01/08/202023.123.1522.8723
01/09/202023.0323.2922.9923.21
01/10/202023.2923.6223.2123.5
01/13/202023.5623.5923.4223.57
01/14/202023.5423.6423.2823.64
01/15/202023.623.8723.3523.82
01/16/202023.8524.2223.7924.15
01/17/202024.224.7524.224.55
01/20/202024.6124.6524.4224.64
01/21/202024.5224.5224.2624.35
01/22/202024.3624.5624.3624.39
01/23/202024.4124.6624.3324.52
01/24/202024.5824.6924.424.65
01/27/202024.3724.5524.2224.22
01/28/202024.2224.6624.2224.63
01/29/202024.6724.9124.624.78
01/30/202024.6924.9524.6624.81
01/31/202024.8224.9124.5824.77
02/03/202024.7924.9224.724.76
02/04/202024.7524.8524.5824.63
02/05/202024.5824.8524.2424.84
02/06/202024.8125.0724.7325.07
02/07/20202525.224.9224.99
02/10/202025.0325.0824.8625
02/11/202025.1525.1824.8825.11
02/12/202025.0825.2124.8725.02
02/13/202024.9725.1424.7824.98
02/14/202025.0725.2225.0225.1
02/17/202025.2225.4625.0925.46
02/18/202025.3625.7125.3625.71
02/19/202025.7426.2625.6726.12
02/20/202025.7826.0725.7725.82
02/21/202025.7926.0425.7525.84
02/24/202025.2225.4424.8625.08
02/25/202024.625.2824.5624.59
02/26/202024.4424.8924.0824.68
02/27/202024.5124.92424
02/28/202023.6923.722.8823.23
03/02/202023.5923.8623.1423.51
03/03/202024.1624.2723.823.95
03/04/202024.0124.3723.8124.37
03/05/202024.4824.524.0324.22
03/06/20202424.0723.123.21
03/09/202021.9222.5921.4521.45
03/10/202021.621.8120.420.4
03/11/202020.5220.8520.0220.09
03/12/202019.1319.4116.8216.89
03/13/202017.2718.5816.7817.08
03/16/202016.516.6215.2715.5
03/17/202016.2616.4815.1316.05
03/18/202016.4516.514.7716.08
03/19/202016.4616.8315.9416.4
03/20/202016.9517.2916.517.09
03/23/20201717.0916.1416.75
03/24/202017.217.716.8117.58
03/25/202018.1418.7617.4518.21
03/26/202018.0619.4717.7319.31
03/27/202019.4419.918.6719.38
03/30/202019.3719.518.0819.39
03/31/202019.5719.8619.0719.47
04/01/202019.219.4218.7418.98
04/02/202018.8819.2518.318.89
04/03/202018.9718.9918.4518.45
04/06/20201919.0718.4618.48
04/07/202019.0419.6318.7218.88
04/08/202019.1419.2518.5318.74
04/09/202019.0419.9218.7819.92
04/14/202020.4820.4819.3319.65
04/15/202019.5619.819.3719.52
04/16/202019.5219.7319.3119.35
04/17/202019.7319.7319.1619.55
04/20/202019.6519.6519.3519.5
04/21/202019.4119.5919.1619.24
04/22/202019.4119.6519.2519.57
04/23/202019.6519.7519.3219.32
04/24/202019.319.5518.8219.53
04/27/202019.8219.8219.0819.3
04/28/202019.519.9919.2419.91
04/29/202019.7720.5619.5420.3
04/30/202020.7420.7720.2520.25
05/04/202019.7520.0619.5119.55
05/05/2020212120.2420.24
05/06/202020.220.4320.0520.14
05/07/202020.1220.2920.0620.07
05/08/202020.2920.3620.120.28
05/11/202020.3320.4620.2120.24
05/12/202020.2320.7120.2320.56
05/13/202020.4521.0520.3420.72
05/14/202020.6120.8219.920.12
05/15/202020.4720.4719.9219.92
05/18/202020.2820.5520.1720.4
05/19/202020.6520.6519.8420.07
05/20/202020.0520.4119.9320.34
05/21/202020.1820.6620.120.43
05/22/202020.320.3620.0920.24
05/25/202020.3520.5220.2420.52
05/26/202020.6620.9420.5220.72
05/27/202020.7521.2720.7321.11
05/28/202021.2521.7621.0321.67
05/29/202021.5821.7221.1221.35
06/01/202021.521.7221.421.7
06/02/202021.8122.0221.6521.96
06/03/202022.0222.7221.8922.72
06/04/202022.5522.8122.4222.44
06/05/202022.6622.7622.3722.62
06/08/202022.4422.8822.3522.69
06/09/202022.6922.8622.1922.31
06/10/202022.3122.5622.0522.06
06/11/202021.9721.9721.2221.43
06/12/202021.4221.6621.2121.43
06/15/202021.0321.7220.8621.59
06/16/202021.8322.2821.622.11
06/17/202022.0422.3321.9322.05
06/18/202022.0722.2121.8522.13
06/19/202022.2422.6522.1922.42
06/22/202022.5122.6222.2522.53
06/23/202022.6523.0222.5722.9
06/24/202022.822.8822.3822.5
06/25/202022.5122.7422.2122.44
06/26/202022.5522.8822.4922.67
06/29/20202222.0821.5821.9
06/30/202021.9622.0121.7221.93
07/01/202021.9422.5921.6822.54
07/02/202022.6923.3522.623.35
07/03/202023.2423.623.223.5
07/06/202023.723.823.3923.45
07/07/202023.3223.6223.0623.51
07/08/202023.423.7623.2823.63
07/09/202023.6523.6823.2823.41
07/10/202023.3523.8823.2623.86
07/13/202023.9224.0923.7224.01
07/14/202023.8324.1523.7524.09
07/15/202024.224.6224.0624.39
07/16/202024.0624.4723.924.39
07/17/202024.4624.6224.2324.45
07/20/202024.4624.7724.3924.67
07/21/202024.8724.9124.4924.49
07/22/202024.424.4724.0724.3
07/23/202024.3924.4524.2224.34
07/24/202024.2424.2723.7823.88
07/27/202023.824.123.7623.76
07/28/202023.8324.7923.7624.64
07/29/202024.6624.8524.4424.63
07/30/202024.5224.5423.8523.96
07/31/202024.1124.4424.0424.04
08/03/202024.0224.5823.6824.43
08/04/202024.3824.4923.9524.1
08/05/202024.1824.3624.0324.03
08/06/202023.9624.0823.723.71
08/07/202023.672423.5823.97
08/10/202024.0224.2423.8824.22
08/11/202024.2924.6424.1624.34
08/12/202024.2324.6824.0924.68
08/13/202024.5424.7324.3624.49
08/14/202024.4324.4323.8523.96
08/17/202023.9424.0323.823.94
08/18/202023.8824.1523.6723.77
08/19/202023.7723.8223.523.7
08/20/202023.523.5123.3223.4
08/21/202023.4823.523.1823.44
08/24/202023.623.7723.5823.7
08/25/202023.7723.8623.5123.62
08/26/202023.5723.5723.2423.39
08/27/202023.3523.623.323.32
08/28/202023.423.4323.1223.3
08/31/202023.4323.5523.2223.23
09/01/202023.4623.6123.3123.31
09/02/202023.3923.623.3323.51
09/03/202023.6523.9223.423.46
09/04/202023.4223.5422.9122.91
09/07/202022.9623.5322.923.43
09/08/202023.4723.5522.9123.04
09/09/202023.0823.523.0223.41
09/10/202023.4523.5323.1923.29
09/11/202023.3623.623.2623.58
09/14/202023.6223.6223.1823.19
09/15/202023.4523.9223.423.78
09/16/202023.6323.7523.3523.39
09/17/202023.2523.4923.1723.31
09/18/202023.2223.322.9622.96
09/21/202022.9923.0422.4522.57
09/22/202022.6122.7222.3722.37
09/23/202022.5722.822.4422.46
09/24/202022.2722.822.1822.62
09/25/202022.6422.9522.5922.92
09/28/202023.0523.2522.9723.11
09/29/202023.123.2522.9822.98
09/30/202022.9223.222.8322.83
10/01/202023.0323.2222.8922.95
10/02/202023.0823.1822.8523.11
10/05/202023.2223.3622.9823.24
10/06/202023.223.3123.0623.13
10/07/202023.2123.2622.9323.11
10/08/202023.1823.4523.1723.37
10/09/202023.3123.3823.0523.31
10/12/202023.3923.7723.2723.75
10/13/202023.7523.8623.4723.74
10/14/202023.7524.2923.5824.18
10/15/202024.0224.123.6323.79
10/16/202023.8724.123.7424.1
10/19/202024.1724.2223.9223.97
10/20/20202424.1723.8223.98
10/21/202023.9824.0323.4823.74
10/22/202023.723.9823.4523.78
10/23/202023.7124.2223.724.11
10/26/202023.8224.0423.8123.86
10/27/202024.1324.1523.4823.57
10/28/202023.2823.322.622.77
10/29/202022.6923.0522.5922.67
10/30/202022.523.0122.4123.01
11/02/202023.123.5722.9823.57
11/03/202023.7223.9123.5423.91
11/04/202023.7524.2423.3424.22
11/05/202024.2324.6724.2224.27
11/06/202024.1224.4224.0424.38
11/09/202024.6125.1524.0424.17
11/10/202024.0924.223.6724.13
11/11/202024.224.5324.1924.53
11/12/202024.424.6724.1724.2
11/13/202024.1124.2423.9824.15
11/16/202024.2424.5824.1624.27
11/17/202024.1724.3223.8824
11/18/20202424.372424.23
11/19/202024.0524.7224.0524.69
11/20/202024.6324.8624.4924.82
11/23/202024.9224.9324.6824.71
11/24/202024.8424.8824.0424.3
11/25/202024.3624.3723.8923.95
11/26/202024.0724.0823.8323.95
11/27/202023.924.2923.8824.29
11/30/202024.1524.2223.9323.97
12/01/202023.9523.9523.2223.37
12/02/202023.2923.5123.1523.29
12/03/202023.323.4322.8322.86
12/04/202022.8322.9622.6122.62
12/07/202022.5222.7522.3822.72
12/08/202022.722.7422.4622.55
12/09/202022.6422.6622.4722.61
12/10/202022.6822.8822.5822.77
12/11/202022.7723.0822.5722.95
12/14/202023.0423.0622.722.75
12/15/202022.7922.7922.2822.28
12/16/202022.3122.6122.2822.51
12/17/202022.5622.7822.3222.76
12/18/202022.6122.8322.6122.7
12/21/202022.522.52222.13
12/22/202022.222.7322.1822.7
12/23/202022.7523.0722.7523
12/24/202023.0523.0522.7122.82
12/28/202023.3923.3923.0123.19
12/29/202023.3923.6323.2223.35
12/30/202022.7122.8222.5222.59
12/31/202022.5522.5622.2822.35