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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.5231
CLOSE 18.5308

Low

LOW 15.85

High

HIGH 21.56
DATEOPENHIGHLOWCLOSE
01/02/202418.618.7618.4518.53
01/03/202418.5318.6818.5218.62
01/04/202418.919.1618.8919.11
01/05/202419.0119.1718.919.15
01/08/202419.2219.3319.1119.23
01/09/202419.2219.3219.0219.17
01/10/202419.0919.1318.9518.97
01/11/202419.0519.3619.0319.17
01/12/202419.3919.819.3919.8
01/15/202419.8119.8719.6719.77
01/16/202419.7619.7819.5419.62
01/17/202419.4519.5419.2519.38
01/18/202419.2719.2719.0519.05
01/19/202419.0519.1118.5818.66
01/22/202418.7318.818.5918.76
01/23/202418.7618.818.4718.54
01/24/202418.5518.7618.5418.7
01/25/202418.6818.7818.5418.65
01/26/202418.7118.9218.5818.61
01/29/202418.6418.6618.3418.48
01/30/202418.5118.5518.3918.55
01/31/202418.5818.6718.3118.36
02/01/202418.318.418.0818.09
02/02/202418.2718.317.9517.97
02/05/202417.9718.3217.9518.01
02/06/202417.9918.0417.717.82
02/07/202417.8317.9417.5617.61
02/08/202417.6617.7217.4917.49
02/09/202417.4117.4117.0717.08
02/12/202417.217.3817.1517.31
02/13/202417.3217.3317.1417.17
02/14/202417.1717.2216.9116.91
02/15/202416.9517.0416.8916.96
02/16/202416.9116.9216.4416.48
02/19/202416.516.6616.4216.58
02/20/202416.5316.7516.4716.75
02/21/202416.7817.0216.6716.95
02/22/20241717.0516.8116.86
02/23/202416.8416.8616.6616.73
02/26/202416.7316.7516.4816.59
02/27/202416.5116.5816.4216.57
02/28/202416.5716.5916.0216.09
02/29/202416.0716.7116.0616.64
03/01/202416.7316.7416.1316.18
03/04/202416.0616.1315.8516.04
03/05/202416.1316.311616.25
03/06/202416.2516.9116.2416.77
03/07/202416.7317.116.716.96
03/08/202416.9716.9716.6416.65
03/11/202416.6716.816.3916.46
03/12/202416.516.5415.9815.98
03/13/202416.1916.3116.0816.31
03/14/202416.3316.4816.0816.11
03/15/202416.1516.4116.0716.32
03/18/202416.316.3116.1716.27
03/19/202416.2516.316.1116.23
03/20/202416.3116.4516.2316.4
03/21/202416.4716.5916.2116.21
03/22/202416.2316.6416.216.64
03/25/202416.6116.7616.5816.74
03/26/202416.7416.8216.5816.76
03/27/202416.7917.1516.7517.08
03/28/202417.1117.2317.0417.17
04/02/202417.117.1716.7616.81
04/03/202416.7516.9216.6316.89
04/04/202416.9917.2616.9917.15
04/05/202417.0717.2917.0417.08
04/08/202417.0817.1316.9917.01
04/09/202417.0417.3817.0317.3
04/10/202417.3317.4516.7416.92
04/11/202416.9517.1616.8916.93
04/12/202417.0217.4716.9317.3
04/15/202417.2917.3917.0117.08
04/16/20241717.2716.9517.17
04/17/202417.2217.3617.1117.3
04/18/202417.3917.6417.3617.55
04/19/202417.5817.6417.3317.42
04/22/202417.5117.5417.0517.15
04/23/202417.1817.3117.0817.24
04/24/202417.1717.2117.0217.11
04/25/202417.1317.1316.8116.93
04/26/202416.9417.1116.9317.06
04/29/202417.0417.217.0217.14
04/30/202417.1917.3217.0517.1
05/02/202417.1317.3417.1117.28
05/03/202417.3417.5417.1617.24
05/06/202417.2717.4117.2417.34
05/07/202417.3717.5917.3617.59
05/08/202417.3817.717.2317.65
05/09/202417.6717.7317.3317.7
05/10/202417.6718.1717.6417.99
05/13/202417.9517.9917.7917.83
05/14/202417.8818.0417.8517.95
05/15/202417.9718.2217.9718.21
05/16/202418.218.3318.1518.23
05/17/202418.1818.2618.1118.24
05/20/202418.2618.3918.2218.34
05/21/202418.3218.3318.0618.26
05/22/202418.2618.5618.0618.54
05/23/202418.4518.518.218.22
05/24/202418.1518.21818.17
05/27/202418.1518.4118.0918.33
05/28/202418.3918.5218.2618.32
05/29/202418.2618.2718.0118.01
05/30/202417.9818.2517.9518.13
05/31/202418.1118.317.8818.3
06/03/202418.4318.5918.2518.52
06/04/202418.5118.8118.5118.7
06/05/202418.7418.8518.4818.65
06/06/202418.6518.7818.5618.7
06/07/202418.5918.7418.3418.43
06/10/202418.418.5518.318.55
06/11/202418.5518.6118.0718.25
06/12/202418.4218.6318.2918.38
06/13/202418.3518.4418.1218.41
06/14/202418.418.6418.2918.62
06/17/202418.6518.7118.3518.47
06/18/202418.4318.8118.4318.75
06/19/202418.7118.8918.6618.89
06/20/202418.919.0918.819.01
06/21/202419.0719.1718.918.9
06/24/202418.9519.1518.8919.06
06/25/202419.1219.1719.0119.17
06/26/202419.219.2218.8819.01
06/27/202418.4718.5617.817.8
06/28/202417.817.8917.4817.54
07/01/202417.6817.9717.6817.82
07/02/202417.7317.7717.5417.77
07/03/202417.8217.9217.717.8
07/04/202417.8618.0817.8618.08
07/05/202418.0718.3618.0618.3
07/08/202418.2918.3618.1318.22
07/09/202418.218.217.8617.92
07/10/202417.818.0417.7618
07/11/202418.118.4117.9718.31
07/12/202418.3618.4818.2918.35
07/15/202418.3418.3517.9817.98
07/16/202417.9118.0217.7217.83
07/17/202417.817.8917.6817.85
07/18/202417.8618.0417.8618
07/19/202417.91817.717.75
07/22/202417.911817.8417.9
07/23/202417.917.9517.7617.91
07/24/202417.7918.2617.7317.99
07/25/202417.9618.1917.8618.04
07/26/202418.0618.0817.8918.02
07/29/202418.0518.2517.9618.02
07/30/202418.0318.117.9418.01
07/31/202418.1818.1817.8917.9
08/01/202417.8617.9717.6517.97
08/02/202417.9118.5417.9118.42
08/05/202418.0718.317.5317.53
08/06/202417.5117.717.417.66
08/07/202417.718.1117.6318.11
08/08/202418.0818.1217.8617.9
08/09/202417.931817.6517.77
08/12/202417.8517.9917.8417.92
08/13/202417.9318.2517.9218.23
08/14/202418.2518.3218.0818.2
08/15/202418.2318.3518.1418.14
08/16/202418.1918.2618.1318.21
08/19/202418.218.4318.1818.38
08/20/202418.4218.4418.1718.25
08/21/202418.2118.3618.218.32
08/22/202418.3218.5718.3218.51
08/23/202418.5418.9118.5218.85
08/26/202418.818.9818.818.86
08/27/202418.8518.9318.7818.86
08/28/202418.8119.0518.8119
08/29/20241919.181919.01
08/30/202419.0619.2419.0419.1
09/02/202419.0619.2519.0619.22
09/03/202419.219.3719.1719.25
09/04/202419.1719.2319.0119.11
09/05/202419.1519.3419.1319.28
09/06/202419.2619.4819.219.45
09/09/202419.4319.5919.4219.5
09/10/202419.5519.8319.5419.69
09/11/202419.6719.819.5119.68
09/12/202419.7719.8619.719.72
09/13/202419.7819.9419.7819.88
09/16/202419.9119.9719.7619.84
09/17/202419.9220.0919.8219.99
09/18/202420.0220.0819.6519.66
09/19/202419.7519.7519.2419.31
09/20/202419.2519.4519.219.38
09/23/202419.3819.6919.3819.65
09/24/202419.6619.7619.4919.75
09/25/202419.7319.7419.5419.68
09/26/202419.7819.919.5219.67
09/27/202419.6419.8719.6319.77
09/30/202419.6619.819.5719.63
10/01/202419.6619.8219.5819.8
10/02/202419.7519.7619.4519.52
10/03/202419.4719.5719.3219.38
10/04/202419.4219.4718.8219.18
10/07/202419.1419.2319.0419.04
10/08/202419.0219.2719.0219.27
10/09/202419.2519.4119.2419.36
10/10/202419.1719.2418.6818.68
10/11/202418.7319.0418.6718.93
10/14/202418.9919.3518.9719.33
10/15/202419.4119.8119.3919.67
10/16/202419.6419.919.4919.88
10/17/202419.8819.9819.5619.7
10/18/202419.6319.719.5119.67
10/21/202419.6319.7619.5419.67
10/22/202419.6419.6719.2619.53
10/23/202419.6119.8219.6119.69
10/24/202419.6919.8119.6719.75
10/25/202419.6319.7719.5719.68
10/28/202419.7619.8119.6519.81
10/29/202419.7919.8519.5919.7
10/30/202419.7119.819.419.63
10/31/202419.7519.919.5719.81
11/01/202419.7619.9719.7519.95
11/04/202419.919.9619.819.8
11/05/202419.8319.9919.8219.97
11/06/202419.819.819.0819.26
11/07/202419.2419.4519.2419.26
11/08/202419.2219.4219.219.3
11/11/202419.4319.4719.2819.4
11/12/202419.2919.619.2119.43
11/13/202419.519.6419.3319.42
11/14/202419.4319.6819.1419.68
11/15/202419.6619.8719.6519.79
11/18/202419.8919.9319.6419.79
11/19/202419.8819.9719.7519.95
11/20/202419.9920.2119.9320.1
11/21/202420.120.3219.8219.82
11/22/202419.9420.3619.8620.27
11/25/202420.3720.8420.3720.71
11/26/202420.6120.6520.4620.53
11/27/202420.5320.620.4320.51
11/28/202420.520.6920.4920.65
11/29/202420.6120.7820.5320.74
12/02/202420.8821.3720.8621.24
12/03/20242121.420.9621.4
12/04/202421.321.5121.2321.23
12/05/202421.2621.4721.2121.47
12/06/202421.521.5621.3221.36
12/09/202421.3521.4121.0821.14
12/10/202421.1221.2821.0921.19
12/11/202421.1621.2120.9120.95
12/12/202420.8920.9120.5920.61
12/13/202420.6120.7220.5720.64
12/16/202420.620.6420.5120.59
12/17/202420.520.6220.3220.58
12/18/202420.5520.6520.3520.44
12/19/202420.320.3620.0420.36
12/20/202420.2920.4620.1620.41
12/23/202420.3620.4820.3320.39
12/24/202420.4720.5120.3820.5
12/27/202420.4620.520.2920.49
12/30/202420.4920.720.4720.64
12/31/202420.7220.8720.6620.77