Para acceder a estas funcionalidades es necesario estar registrado.

Menú

ENDESA

Precio y cotización de ENDESA
18,8750

(MERCADO CONTINUO )

17:38
ISIN ES0130670112
0,4000
2,17%

Cotizaciones históricas

Por defecto se presentan los precios del último mes.
Si desea obtener datos de otro período de tiempo selecciónelo desde aquí:

Exportar a Excel
Fecha Último Apertura Máximo Mínimo Volumen
07/04/2020 18,875 19,040 19,625 18,720 1.527.842
06/04/2020 18,475 19,000 19,065 18,460 1.179.212
03/04/2020 18,445 18,970 18,985 18,445 1.171.293
02/04/2020 18,890 18,880 19,245 18,300 1.225.852
01/04/2020 18,980 19,200 19,415 18,735 1.009.358
31/03/2020 19,470 19,565 19,860 19,070 1.356.168
30/03/2020 19,390 19,370 19,500 18,080 1.183.947
27/03/2020 19,375 19,440 19,900 18,675 1.288.257
26/03/2020 19,305 18,055 19,465 17,725 1.386.991
25/03/2020 18,210 18,140 18,765 17,455 1.578.140
24/03/2020 17,585 17,200 17,695 16,805 1.273.100
23/03/2020 16,745 17,000 17,090 16,135 1.509.415
20/03/2020 17,090 16,950 17,290 16,505 2.579.539
19/03/2020 16,400 16,460 16,830 15,940 1.944.008
18/03/2020 16,080 16,450 16,500 14,770 2.985.237
17/03/2020 16,050 16,260 16,480 15,125 2.362.640
16/03/2020 15,500 16,500 16,620 15,265 4.291.949
13/03/2020 17,085 17,275 18,585 16,780 2.493.652
12/03/2020 16,890 19,125 19,410 16,820 3.632.853
11/03/2020 20,090 20,520 20,850 20,020 1.937.886
10/03/2020 20,400 21,600 21,810 20,400 3.030.832
09/03/2020 21,450 21,920 22,590 21,450 2.455.933