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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.9599
CLOSE 20.9357

Low

LOW 17.28

High

HIGH 23.77
DATEOPENHIGHLOWCLOSE
01/04/202122.4522.6622.322.37
01/05/202122.3222.4222.0722.17
01/06/202122.2722.6422.122.64
01/07/202122.7222.7322.4322.53
01/08/202122.5322.7822.4322.78
01/11/202122.522.6922.3722.43
01/12/202122.4522.4621.7621.8
01/13/20212222.4521.9522.44
01/14/202122.4722.6822.2722.68
01/15/202122.6822.6822.2422.49
01/18/202122.4722.4722.0922.32
01/19/202122.3822.4822.2522.43
01/20/202122.3122.3521.9222.04
01/21/202122.0422.1921.7621.76
01/22/202121.8121.9421.6221.92
01/25/202121.9922.1321.721.98
01/26/20212222.2621.8421.84
01/27/202121.921.9621.2621.51
01/28/202121.2821.8421.121.74
01/29/202121.521.5821.121.1
02/01/202121.1621.5721.1621.51
02/02/202121.5521.6421.4421.55
02/03/202121.5921.9321.521.82
02/04/202121.8621.8821.5121.64
02/05/202121.6421.721.4521.5
02/08/202121.521.5821.3521.39
02/09/202121.3521.3921.1221.19
02/10/202121.5522.1121.5121.62
02/11/202121.7221.7221.4321.46
02/12/202121.4921.9321.4121.93
02/15/202121.9521.9521.6921.83
02/16/202121.8921.8921.5821.64
02/17/202121.5421.8621.4221.86
02/18/20212222.0721.6921.75
02/19/202121.7521.9321.5921.71
02/22/202121.721.7421.3821.38
02/23/202121.4721.5721.0721.57
02/24/202122.1722.2921.0821.22
02/25/202121.3121.3520.720.7
02/26/202120.7120.9920.5520.55
03/01/202120.6520.920.520.66
03/02/202120.721.1820.6720.78
03/03/202120.8320.8420.1920.32
03/04/202120.3320.9620.3220.89
03/05/202120.7820.8220.5120.57
03/08/202120.5720.7720.2920.62
03/09/202120.7221.4620.6421.09
03/10/202121.1821.6121.0921.6
03/11/202121.6321.8421.5621.69
03/12/202121.7121.7321.5321.7
03/15/202121.9521.9721.7521.75
03/16/202121.821.9621.6821.85
03/17/202121.8221.9221.6721.68
03/18/202121.6921.7521.5721.66
03/19/202121.6922.1121.6522.08
03/22/202122.0622.2421.7722.21
03/23/202122.1222.6621.9822.5
03/24/202122.5222.5222.0722.3
03/25/202122.3222.5522.2522.48
03/26/202122.4222.7422.3522.74
03/29/202122.7522.9322.7222.84
03/30/202122.922.922.6222.85
03/31/202122.8422.922.5522.56
04/01/202122.5522.622.2822.32
04/06/202122.3622.6222.3222.62
04/07/202122.6522.7422.5222.72
04/08/202122.7923.0422.7222.96
04/09/2021232322.6322.63
04/12/202122.6822.8122.5922.65
04/13/202122.6622.6722.3322.33
04/14/202122.4222.4322.1322.15
04/15/202122.2622.3321.9122
04/16/202121.9622.3621.9322.24
04/19/202122.1722.3521.9622.2
04/20/202122.2122.2222.0522.17
04/21/202122.1722.2621.9321.96
04/22/20212222.321.9922.27
04/23/202122.1922.322.0822.2
04/26/202122.322.4622.1722.25
04/27/202122.3622.4722.122.18
04/28/202122.1622.2421.9922
04/29/202122.0522.1621.8821.88
04/30/202121.9622.0321.8421.86
05/03/202121.8922.0321.8222.01
05/04/202122.122.1621.821.8
05/05/20212222.2721.8222.16
05/06/202122.122.1121.7621.99
05/07/202122.0922.5221.9822.35
05/10/202122.3622.4822.1422.39
05/11/202122.3122.3121.8321.95
05/12/202121.9722.3821.9722.12
05/13/202122.0222.4821.8222.47
05/14/202122.5423.0922.4623.06
05/17/202123.1523.2923.0723.14
05/18/202123.1923.3923.0523.14
05/19/202123.0423.1422.7122.87
05/20/202122.9523.322.9123.2
05/21/202123.2823.4223.0923.09
05/24/202123.2723.3523.1223.22
05/25/202123.2523.3923.1823.31
05/26/202123.523.7723.423.52
05/27/202123.5823.6823.4323.49
05/28/202123.5723.7423.4823.65
05/31/202123.223.222.322.3
06/01/202122.422.422.0222.04
06/02/202121.922.0721.6622.02
06/03/202121.9422.0221.7221.74
06/04/202121.7521.8721.5821.79
06/07/202121.8721.8821.6521.65
06/08/202121.6721.8321.6121.8
06/09/202121.821.8121.6421.71
06/10/202121.7921.821.6221.7
06/11/202121.7521.8421.6921.74
06/14/202121.922.321.8722.29
06/15/202122.3922.5322.3122.45
06/16/202122.5322.922.4922.83
06/17/202122.7222.822.422.54
06/18/202122.4622.5922.3122.46
06/21/202122.4122.622.3622.59
06/22/202122.6922.6922.5422.56
06/23/202122.6522.6522.1922.2
06/24/202122.3622.4722.222.45
06/25/202122.4722.5422.2122.47
06/28/202122.3522.3822.1122.2
06/29/202121.2521.2820.5720.92
06/30/202120.8820.8820.3420.46
07/01/202120.5220.8520.4520.78
07/02/202120.7620.9520.7620.88
07/05/202120.9420.9420.6420.82
07/06/202120.7721.1320.6821.05
07/07/202121.1421.5321.0821.42
07/08/202121.3321.3920.9821.13
07/09/202121.1321.2821.0421.25
07/12/202121.421.5621.3221.45
07/13/202121.421.4421.0721.23
07/14/202121.0821.1520.8421.04
07/15/202120.9420.9720.5720.61
07/16/202120.6320.8120.520.68
07/19/202120.6320.7320.3120.43
07/20/202120.4120.7120.3720.57
07/21/202120.5920.8420.5220.81
07/22/202120.8521.2920.821.29
07/23/202121.3421.4121.221.35
07/26/202121.2521.3521.1321.23
07/27/202121.1221.1720.620.89
07/28/202120.9721.1220.8421
07/29/202120.820.9220.7420.74
07/30/202120.7420.7620.5120.51
08/02/202120.620.6420.4920.59
08/03/202120.721.2120.6221.14
08/04/202121.0921.1120.6920.7
08/05/202120.7920.8420.5320.53
08/06/202120.620.720.4820.68
08/09/202120.6820.9420.6520.82
08/10/202120.7520.8320.620.6
08/11/202120.6520.8120.6120.76
08/12/202120.7520.8820.7120.79
08/13/202120.7720.8620.7220.82
08/16/202120.7720.820.6620.71
08/17/202120.5220.5620.3220.4
08/18/202120.420.6620.3620.6
08/19/202120.5420.8120.4120.8
08/20/202120.8421.1420.821.03
08/23/202121.1421.2720.8821.16
08/24/202121.0821.1220.6820.75
08/25/202120.8820.8820.5120.51
08/26/202120.4820.4920.0920.09
08/27/202120.1620.2120.0520.06
08/30/202120.0520.1819.9720.1
08/31/202120.2220.4720.1720.36
09/01/202120.520.8620.4720.8
09/02/202120.7720.9820.7320.85
09/03/202121.1321.3920.720.81
09/06/202120.7920.9420.620.74
09/07/202120.7520.7520.4120.44
09/08/202120.4320.4320.1620.27
09/09/202120.4320.4320.2120.32
09/10/202120.4120.4220.0920.14
09/13/202120.1420.5920.1420.47
09/14/202120.0520.1519.3619.41
09/15/202119.3219.3418.0818.17
09/16/202118.118.2517.7518.04
09/17/202118.1618.4918.1618.22
09/20/202118.1618.1617.6518.1
09/21/202118.5318.6518.218.33
09/22/202118.4818.4818.1418.17
09/23/202118.3618.3618.0518.16
09/24/202118.118.3318.0318.2
09/27/202118.318.3818.1118.25
09/28/202118.2518.317.9718.07
09/29/202118.0118.0817.7617.86
09/30/2021181817.4217.42
10/01/202117.417.7117.2817.6
10/04/202117.8317.8417.5917.59
10/05/202117.6517.817.4717.66
10/06/202117.6117.6817.4217.63
10/07/202118.2618.5618.0418.39
10/08/202118.418.6518.3218.5
10/11/202118.4518.4517.9718.11
10/12/202117.9918.1617.8118.13
10/13/202118.0818.4517.918.37
10/14/202118.4519.0418.3618.84
10/15/20211919.0418.6218.66
10/18/202118.6518.7918.5518.65
10/19/202118.9719.1718.8319
10/20/202118.6719.1518.6419.04
10/21/202119.0319.1718.919.08
10/22/202118.9919.2318.9619.07
10/25/202119.1319.1818.9919.01
10/26/202119.0219.4919.0219.42
10/27/202119.419.8119.3219.81
10/28/20212020.0419.7519.92
10/29/202119.9520.0519.8219.95
11/01/202119.9520.0819.8920.08
11/02/202120.0420.1819.9620.18
11/03/20212020.1319.8720
11/04/202119.819.9519.2519.76
11/05/20212020.219.8920
11/08/202120.0220.0919.5619.56
11/09/202119.5819.7119.4619.54
11/10/202119.5219.6719.4819.61
11/11/202119.5819.6719.3619.36
11/12/202119.319.4219.0519.2
11/15/202119.1519.4519.0819.44
11/16/202119.4119.4819.2819.28
11/17/202119.2919.4219.2619.33
11/18/202119.3619.3719.1519.25
11/19/202119.219.3519.1319.2
11/22/202119.219.4719.0919.42
11/23/202119.3219.719.1719.62
11/24/202119.719.8919.6219.8
11/25/202119.8520.4919.8320.49
11/26/202120.1120.2819.9320.08
11/29/20212020.319.9720.15
11/30/202120.0520.2119.5619.83
12/01/202119.8420.0619.7619.98
12/02/202119.8519.8519.419.45
12/03/202119.5219.5419.319.43
12/06/202119.5819.8219.5319.82
12/07/202119.9320.0819.8319.83
12/08/202119.8420.0619.6119.68
12/09/202119.819.8519.6419.76
12/10/202119.719.819.6319.64
12/13/202119.6419.7919.5519.7
12/14/202119.7519.7519.5119.51
12/15/202119.5919.9219.5819.86
12/16/20212020.0919.7520
12/17/202120.0620.1519.5519.67
12/20/202119.419.6419.2219.58
12/21/202119.8220.1619.7320.1
12/22/202120.0720.1919.9520.08
12/23/202120.1520.320.0120.3
12/27/202120.320.3820.1520.2
12/28/202120.3320.5920.2820.58
12/29/202120.6920.6920.4220.51
12/30/202120.0120.219.9620.2