Endesa SA (ELE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
292.281 |
-2,63%
|
39,905
|
38,95
|
40,00
|
39,14
|
| 03/07/2026 |
145.097 |
1,55%
|
39,76
|
39,49
|
40,21
|
40,00
|
| 02/07/2026 |
325.135 |
2,11%
|
38,68
|
38,48
|
39,64
|
39,49
|
| 01/07/2026 |
277.648 |
-3,10%
|
39,89
|
38,68
|
39,98
|
38,79
|
| 30/06/2026 |
220.541 |
-0,10%
|
40,02
|
39,62
|
40,04
|
39,98
|
| 29/06/2026 |
246.664 |
0,33%
|
39,64
|
39,40
|
40,06
|
39,92
|
| 26/06/2026 |
301.497 |
0,10%
|
39,54
|
39,43
|
39,935
|
39,67
|
| 25/06/2026 |
225.439 |
2,27%
|
38,765
|
38,70
|
39,63
|
39,58
|
| 24/06/2026 |
427.619 |
0,44%
|
38,71
|
38,35
|
38,83
|
38,70
|
| 23/06/2026 |
302.735 |
0,65%
|
38,29
|
37,85
|
38,68
|
38,60
|
| 19/06/2026 |
324.889 |
0,54%
|
37,88
|
37,56
|
38,43
|
38,43
|
| 18/06/2026 |
281.533 |
0,69%
|
37,80
|
37,32
|
37,87
|
37,825
|
| 17/06/2026 |
259.485 |
-0,34%
|
37,58
|
36,89
|
37,83
|
37,61
|
| 16/06/2026 |
398.077 |
-0,45%
|
37,81
|
37,69
|
38,21
|
37,83
|
| 15/06/2026 |
423.199 |
-1,21%
|
38,17
|
37,54
|
38,24
|
37,86
|
| 12/06/2026 |
455.914 |
0,45%
|
37,97
|
37,755
|
38,35
|
38,15
|
| 11/06/2026 |
450.850 |
1,99%
|
37,345
|
37,21
|
38,25
|
38,04
|
| 10/06/2026 |
498.973 |
1,19%
|
36,92
|
36,59
|
37,31
|
37,28
|
| 09/06/2026 |
367.164 |
1,10%
|
36,29
|
36,29
|
36,94
|
36,84
|
| 08/06/2026 |
376.079 |
-0,97%
|
36,76
|
36,41
|
36,955
|
36,45
|
| 05/06/2026 |
436.401 |
1,63%
|
36,525
|
36,16
|
36,975
|
36,765
|
| 04/06/2026 |
422.553 |
-0,44%
|
36,12
|
36,04
|
36,67
|
36,16
|
| 03/06/2026 |
445.320 |
1,17%
|
35,94
|
35,93
|
36,48
|
36,43
|
| 02/06/2026 |
268.843 |
0,48%
|
35,755
|
35,595
|
36,07
|
35,93
|
| 01/06/2026 |
407.017 |
-0,50%
|
35,815
|
35,67
|
36,365
|
35,76
|
| 29/05/2026 |
667.467 |
0,50%
|
35,65
|
35,62
|
36,00
|
35,88
|
| 28/05/2026 |
481.447 |
-0,25%
|
35,89
|
35,50
|
36,00
|
35,68
|
| 27/05/2026 |
612.008 |
-2,37%
|
36,535
|
35,49
|
36,65
|
35,74
|
| 26/05/2026 |
182.875 |
0,30%
|
36,495
|
36,43
|
36,90
|
36,65
|
| 25/05/2026 |
164.971 |
0,45%
|
36,49
|
36,28
|
36,595
|
36,47
|
| 22/05/2026 |
348.240 |
-0,60%
|
36,25
|
36,11
|
36,62
|
36,305
|
| 21/05/2026 |
377.578 |
0,06%
|
36,21
|
36,185
|
36,71
|
36,41
|
| 20/05/2026 |
452.607 |
0,26%
|
36,39
|
36,085
|
36,465
|
36,30
|
| 19/05/2026 |
433.783 |
-0,39%
|
36,61
|
36,01
|
36,65
|
36,245
|
| 18/05/2026 |
281.388 |
1,02%
|
36,07
|
36,03
|
36,595
|
36,38
|
| 15/05/2026 |
367.854 |
-1,12%
|
36,565
|
36,13
|
36,625
|
36,14
|
| 14/05/2026 |
286.450 |
-0,57%
|
36,89
|
36,55
|
37,02
|
36,60
|
| 13/05/2026 |
291.215 |
-0,54%
|
36,95
|
36,57
|
37,24
|
36,76
|
| 12/05/2026 |
392.095 |
-0,97%
|
36,93
|
36,79
|
37,32
|
36,92
|
| 11/05/2026 |
393.661 |
2,54%
|
36,31
|
36,15
|
37,205
|
37,15
|
| 08/05/2026 |
522.389 |
-1,84%
|
36,705
|
36,17
|
36,91
|
36,26
|
| 07/05/2026 |
813.199 |
-3,11%
|
36,53
|
36,48
|
37,90
|
36,87
|
| 06/05/2026 |
508.235 |
0,92%
|
37,66
|
36,86
|
37,95
|
37,90
|
| 05/05/2026 |
472.290 |
0,23%
|
37,41
|
37,35
|
37,91
|
37,555
|
| 04/05/2026 |
515.048 |
-2,12%
|
38,20
|
37,225
|
38,28
|
37,465
|
| 30/04/2026 |
281.619 |
1,11%
|
37,75
|
37,64
|
38,38
|
38,28
|
| 29/04/2026 |
270.293 |
-1,75%
|
38,27
|
37,45
|
38,39
|
37,77
|
| 28/04/2026 |
250.443 |
0,73%
|
38,39
|
38,14
|
38,66
|
38,39
|
| 27/04/2026 |
159.204 |
-0,52%
|
38,26
|
38,08
|
38,45
|
38,14
|
| 24/04/2026 |
177.779 |
-0,54%
|
38,49
|
38,38
|
38,695
|
38,465
|
| 23/04/2026 |
261.255 |
0,46%
|
38,36
|
38,23
|
38,73
|
38,66
|
| 22/04/2026 |
459.328 |
1,00%
|
38,00
|
37,92
|
38,62
|
38,425
|
| 21/04/2026 |
618.681 |
1,31%
|
37,64
|
37,53
|
38,04
|
37,99
|
| 20/04/2026 |
290.096 |
2,09%
|
37,08
|
36,81
|
37,58
|
37,53
|
| 17/04/2026 |
794.967 |
0,38%
|
36,75
|
36,55
|
37,255
|
36,81
|
| 16/04/2026 |
398.347 |
-0,43%
|
36,78
|
36,43
|
36,98
|
36,74
|
| 15/04/2026 |
509.564 |
-1,65%
|
37,58
|
36,94
|
37,69
|
36,98
|
| 14/04/2026 |
486.019 |
-1,21%
|
37,92
|
37,48
|
38,185
|
37,61
|
| 13/04/2026 |
230.253 |
-1,52%
|
38,48
|
37,90
|
38,595
|
37,94
|
| 10/04/2026 |
217.850 |
0,50%
|
38,35
|
38,11
|
38,67
|
38,595
|
| 09/04/2026 |
297.357 |
1,91%
|
38,00
|
37,71
|
38,43
|
38,34
|
| 08/04/2026 |
807.933 |
0,36%
|
38,05
|
36,98
|
38,08
|
37,71
|
| 07/04/2026 |
447.894 |
0,53%
|
37,35
|
37,22
|
37,845
|
37,645
|
| 02/04/2026 |
455.589 |
1,96%
|
36,665
|
36,665
|
37,54
|
37,43
|
| 01/04/2026 |
555.760 |
2,25%
|
36,53
|
36,07
|
36,95
|
36,82
|
| 31/03/2026 |
366.526 |
0,70%
|
36,01
|
35,83
|
36,36
|
36,07
|
| 30/03/2026 |
489.027 |
2,71%
|
35,02
|
34,98
|
36,02
|
35,83
|
| 27/03/2026 |
366.132 |
0,49%
|
34,91
|
34,53
|
35,15
|
35,00
|
| 26/03/2026 |
438.957 |
-0,03%
|
34,74
|
34,63
|
35,04
|
34,73
|
| 25/03/2026 |
482.213 |
0,46%
|
34,72
|
34,625
|
35,01
|
34,83
|
| 24/03/2026 |
355.800 |
0,76%
|
34,29
|
34,22
|
34,67
|
34,67
|
| 23/03/2026 |
557.421 |
-1,21%
|
33,98
|
33,65
|
35,06
|
34,28
|
| 20/03/2026 |
655.461 |
-1,25%
|
35,51
|
34,55
|
35,61
|
34,61
|
| 19/03/2026 |
557.681 |
-0,45%
|
35,09
|
35,07
|
35,46
|
35,14
|
| 18/03/2026 |
738.792 |
-1,12%
|
35,82
|
35,19
|
35,85
|
35,45
|
| 17/03/2026 |
475.402 |
1,56%
|
35,36
|
35,25
|
35,945
|
35,85
|
| 16/03/2026 |
343.974 |
0,28%
|
35,19
|
35,09
|
35,66
|
35,25
|
| 13/03/2026 |
378.897 |
1,50%
|
34,725
|
34,585
|
35,58
|
35,22
|
| 12/03/2026 |
889.522 |
1,93%
|
34,26
|
34,115
|
34,84
|
34,78
|
| 11/03/2026 |
774.656 |
-0,77%
|
33,88
|
33,88
|
34,425
|
34,12
|
| 10/03/2026 |
511.011 |
1,58%
|
34,10
|
33,63
|
34,52
|
34,425
|
| 09/03/2026 |
766.297 |
0,87%
|
33,05
|
32,80
|
33,785
|
33,63
|
| 06/03/2026 |
657.929 |
1,15%
|
33,16
|
32,94
|
33,565
|
33,34
|
| 05/03/2026 |
572.670 |
-0,69%
|
33,375
|
32,93
|
33,52
|
32,96
|
| 04/03/2026 |
576.337 |
1,93%
|
32,54
|
32,54
|
33,55
|
33,26
|
| 03/03/2026 |
1.013.926 |
-4,78%
|
33,87
|
32,36
|
34,30
|
32,66
|
| 02/03/2026 |
665.481 |
-0,87%
|
34,33
|
33,935
|
34,60
|
34,30
|
| 27/02/2026 |
787.725 |
-1,52%
|
34,84
|
34,19
|
35,16
|
34,60
|
| 26/02/2026 |
498.151 |
-0,94%
|
35,13
|
34,80
|
35,41
|
35,105
|
| 25/02/2026 |
635.200 |
2,72%
|
34,76
|
34,26
|
35,375
|
35,30
|
| 24/02/2026 |
1.313.131 |
7,06%
|
33,04
|
32,02
|
34,46
|
34,26
|
| 23/02/2026 |
875.137 |
1,59%
|
31,65
|
31,51
|
32,365
|
32,02
|
| 20/02/2026 |
705.722 |
-0,27%
|
31,33
|
31,14
|
31,65
|
31,51
|
| 19/02/2026 |
731.481 |
-3,65%
|
32,20
|
31,26
|
32,62
|
31,555
|
| 18/02/2026 |
536.980 |
1,37%
|
32,14
|
32,03
|
32,91
|
32,62
|
| 17/02/2026 |
432.588 |
1,77%
|
31,73
|
31,63
|
32,535
|
32,19
|
| 16/02/2026 |
364.878 |
-0,02%
|
31,58
|
31,14
|
31,635
|
31,63
|
| 13/02/2026 |
694.950 |
-1,36%
|
32,03
|
31,07
|
32,055
|
31,635
|
| 12/02/2026 |
448.498 |
-1,38%
|
32,80
|
31,60
|
32,85
|
32,055
|
| 11/02/2026 |
329.109 |
2,60%
|
32,01
|
31,775
|
32,67
|
32,62
|
