Endesa SA (ELE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,08%
|
18,21
|
18,11
|
18,265
|
18,19
|
| 17-05-2024 |
263.016 |
0,08%
|
18,21
|
18,11
|
18,265
|
18,19
|
| 16-05-2024 |
284.934 |
0,36%
|
18,185
|
18,145
|
18,33
|
18,23
|
| 15-05-2024 |
244.644 |
1,45%
|
17,995
|
17,965
|
18,2125
|
18,21
|
| 14-05-2024 |
246.356 |
0,70%
|
17,89
|
17,86
|
18,04
|
17,95
|
| 13-05-2024 |
420.591 |
-0,70%
|
17,965
|
17,785
|
17,985
|
17,825
|
| 10-05-2024 |
639.816 |
1,64%
|
17,68
|
17,6775
|
18,165
|
17,99
|
| 09-05-2024 |
507.446 |
0,45%
|
17,66
|
17,325
|
17,725
|
17,70
|
| 08-05-2024 |
870.360 |
0,51%
|
17,3725
|
17,245
|
17,70
|
17,65
|
| 07-05-2024 |
298.447 |
1,47%
|
17,385
|
17,3725
|
17,59
|
17,56
|
| 06-05-2024 |
201.184 |
0,26%
|
17,285
|
17,24
|
17,40
|
17,305
|
| 03-05-2024 |
378.648 |
-0,12%
|
17,325
|
17,16
|
17,54
|
17,26
|
| 02-05-2024 |
259.344 |
0,94%
|
17,12
|
17,12
|
17,345
|
17,28
|
| 01-05-2024 |
972.157 |
0,00%
|
17,19
|
17,045
|
17,32
|
17,10
|
| 30-04-2024 |
972.157 |
0,21%
|
17,19
|
17,045
|
17,32
|
17,10
|
| 29-04-2024 |
528.254 |
0,38%
|
17,065
|
17,01
|
17,19
|
17,13
|
| 26-04-2024 |
397.747 |
0,74%
|
17,005
|
16,93
|
17,115
|
17,065
|
| 25-04-2024 |
660.839 |
-1,22%
|
17,115
|
16,81
|
17,135
|
16,94
|
| 24-04-2024 |
467.262 |
-0,47%
|
17,175
|
17,0225
|
17,21
|
17,11
|
| 23-04-2024 |
510.189 |
0,50%
|
17,155
|
17,085
|
17,295
|
17,235
|
| 22-04-2024 |
862.063 |
-1,58%
|
17,51
|
17,05
|
17,515
|
17,15
|
| 19-04-2024 |
506.341 |
-1,25%
|
17,59
|
17,325
|
17,64
|
17,42
|
| 18-04-2024 |
292.501 |
1,85%
|
17,36
|
17,36
|
17,64
|
17,64
|
| 17-04-2024 |
508.662 |
0,95%
|
17,215
|
17,125
|
17,355
|
17,295
|
| 16-04-2024 |
489.203 |
0,56%
|
16,995
|
16,955
|
17,275
|
17,165
|
| 15-04-2024 |
624.675 |
-1,39%
|
17,305
|
17,015
|
17,38
|
17,07
|
| 12-04-2024 |
667.373 |
2,20%
|
17,02
|
16,965
|
17,47
|
17,30
|
| 11-04-2024 |
691.442 |
-0,38%
|
16,955
|
16,89
|
17,16
|
16,935
|
| 10-04-2024 |
640.829 |
-1,73%
|
17,33
|
16,735
|
17,455
|
17,00
|
| 09-04-2024 |
624.441 |
1,32%
|
17,03
|
17,03
|
17,3775
|
17,30
|
| 08-04-2024 |
435.615 |
-0,32%
|
17,065
|
16,99
|
17,1325
|
17,01
|
| 05-04-2024 |
628.694 |
-0,81%
|
17,04
|
17,02
|
17,285
|
17,065
|
| 04-04-2024 |
558.804 |
1,84%
|
16,99
|
16,985
|
17,2675
|
17,205
|
| 03-04-2024 |
384.856 |
0,72%
|
16,705
|
16,63
|
16,92
|
16,895
|
| 02-04-2024 |
670.555 |
-2,16%
|
17,11
|
16,765
|
17,16
|
16,775
|
| 01-04-2024 |
0 |
0,18%
|
17,105
|
17,03
|
17,2275
|
17,145
|
| 28-03-2024 |
988.785 |
0,18%
|
17,105
|
17,03
|
17,2275
|
17,145
|
| 27-03-2024 |
663.157 |
2,06%
|
16,79
|
16,75
|
17,1525
|
17,115
|
| 26-03-2024 |
379.309 |
0,09%
|
16,73
|
16,585
|
16,81
|
16,77
|
| 25-03-2024 |
420.845 |
0,66%
|
16,63
|
16,585
|
16,77
|
16,735
|
| 22-03-2024 |
474.547 |
2,36%
|
16,21
|
16,205
|
16,6275
|
16,625
|
| 21-03-2024 |
1.011.085 |
-1,25%
|
16,475
|
16,215
|
16,575
|
16,21
|
| 20-03-2024 |
501.959 |
0,95%
|
16,315
|
16,23
|
16,45
|
16,415
|
| 19-03-2024 |
683.980 |
-0,09%
|
16,245
|
16,10
|
16,30
|
16,26
|
| 18-03-2024 |
452.120 |
-0,15%
|
16,28
|
16,175
|
16,315
|
16,275
|
| 15-03-2024 |
847.445 |
1,12%
|
16,145
|
16,065
|
16,41
|
16,30
|
| 14-03-2024 |
794.185 |
-1,04%
|
16,33
|
16,08
|
16,475
|
16,12
|
| 13-03-2024 |
519.809 |
1,88%
|
16,1725
|
16,085
|
16,305
|
16,29
|
| 12-03-2024 |
1.259.465 |
-2,94%
|
16,52
|
15,98
|
16,54
|
15,99
|
| 11-03-2024 |
728.156 |
-1,29%
|
16,67
|
16,385
|
16,81
|
16,475
|
| 08-03-2024 |
371.621 |
-1,53%
|
16,95
|
16,64
|
16,95
|
16,69
|
| 07-03-2024 |
612.764 |
1,04%
|
16,725
|
16,695
|
17,10
|
16,95
|
| 06-03-2024 |
1.627.705 |
3,68%
|
16,25
|
16,245
|
16,905
|
16,775
|
| 05-03-2024 |
438.341 |
0,69%
|
16,13
|
16,01
|
16,30
|
16,18
|
| 04-03-2024 |
953.367 |
-0,71%
|
16,04
|
15,84
|
16,125
|
16,07
|
| 01-03-2024 |
1.025.724 |
-2,79%
|
16,705
|
16,13
|
16,725
|
16,185
|
| 29-02-2024 |
824.456 |
3,10%
|
16,075
|
16,075
|
16,705
|
16,65
|
| 28-02-2024 |
1.368.407 |
-2,48%
|
16,55
|
16,025
|
16,56
|
16,15
|
| 27-02-2024 |
442.575 |
-0,32%
|
16,535
|
16,415
|
16,575
|
16,56
|
| 26-02-2024 |
358.017 |
-0,94%
|
16,755
|
16,485
|
16,755
|
16,6125
|
| 23-02-2024 |
313.947 |
-0,65%
|
16,845
|
16,665
|
16,86
|
16,77
|
| 22-02-2024 |
554.269 |
-0,36%
|
17,00
|
16,81
|
17,05
|
16,865
|
| 21-02-2024 |
671.486 |
1,14%
|
16,78
|
16,67
|
17,025
|
16,925
|
| 20-02-2024 |
515.573 |
0,93%
|
16,605
|
16,4625
|
16,745
|
16,75
|
| 19-02-2024 |
484.051 |
0,65%
|
16,555
|
16,415
|
16,645
|
16,595
|
| 16-02-2024 |
959.888 |
-2,86%
|
16,90
|
16,445
|
16,91
|
16,48
|
| 15-02-2024 |
716.206 |
0,10%
|
16,995
|
16,89
|
17,045
|
16,96
|
| 14-02-2024 |
572.839 |
-1,41%
|
17,15
|
16,9325
|
17,21
|
16,9425
|
| 13-02-2024 |
707.731 |
-0,64%
|
17,33
|
17,145
|
17,3475
|
17,185
|
| 12-02-2024 |
346.926 |
1,11%
|
17,195
|
17,165
|
17,375
|
17,305
|
| 09-02-2024 |
637.656 |
-2,27%
|
17,38
|
17,065
|
17,425
|
17,115
|
| 08-02-2024 |
272.367 |
-0,74%
|
17,65
|
17,505
|
17,7125
|
17,485
|
| 07-02-2024 |
553.871 |
-1,48%
|
17,905
|
17,5525
|
17,915
|
17,615
|
| 06-02-2024 |
438.874 |
-0,85%
|
17,9825
|
17,705
|
18,04
|
17,88
|
| 05-02-2024 |
572.956 |
0,21%
|
17,975
|
17,945
|
18,32
|
18,0325
|
| 02-02-2024 |
412.633 |
-0,48%
|
18,275
|
17,945
|
18,295
|
17,995
|
| 01-02-2024 |
670.525 |
-1,38%
|
18,35
|
18,07
|
18,395
|
18,0825
|
| 31-01-2024 |
819.215 |
-1,00%
|
18,595
|
18,31
|
18,675
|
18,335
|
| 30-01-2024 |
505.248 |
0,16%
|
18,49
|
18,385
|
18,545
|
18,52
|
| 29-01-2024 |
670.677 |
-0,73%
|
18,635
|
18,345
|
18,66
|
18,48
|
| 26-01-2024 |
452.368 |
-0,24%
|
18,755
|
18,575
|
18,925
|
18,615
|
| 25-01-2024 |
586.515 |
-0,16%
|
18,65
|
18,53
|
18,785
|
18,66
|
| 24-01-2024 |
516.813 |
0,86%
|
18,555
|
18,54
|
18,765
|
18,705
|
| 23-01-2024 |
529.447 |
-1,01%
|
18,79
|
18,465
|
18,79
|
18,545
|
| 22-01-2024 |
452.651 |
0,46%
|
18,725
|
18,585
|
18,80
|
18,735
|
| 19-01-2024 |
444.853 |
-2,10%
|
19,075
|
18,585
|
19,11
|
18,65
|
| 18-01-2024 |
923.635 |
-1,45%
|
19,18
|
19,05
|
19,265
|
19,045
|
| 17-01-2024 |
1.040.965 |
-1,08%
|
19,45
|
19,25
|
19,535
|
19,325
|
| 16-01-2024 |
428.035 |
-0,58%
|
19,74
|
19,535
|
19,78
|
19,62
|
| 15-01-2024 |
460.464 |
0,10%
|
19,81
|
19,67
|
19,87
|
19,735
|
| 12-01-2024 |
728.594 |
2,90%
|
19,42
|
19,38
|
19,785
|
19,715
|
| 11-01-2024 |
503.018 |
0,84%
|
19,05
|
19,015
|
19,355
|
19,16
|
| 10-01-2024 |
534.242 |
-0,86%
|
19,095
|
18,95
|
19,125
|
19,00
|
| 09-01-2024 |
721.832 |
-0,16%
|
19,215
|
19,0225
|
19,325
|
19,17
|
| 08-01-2024 |
504.177 |
0,58%
|
19,235
|
19,105
|
19,35
|
19,20
|
| 05-01-2024 |
365.657 |
0,39%
|
19,025
|
18,905
|
19,17
|
19,15
|
| 04-01-2024 |
511.575 |
2,35%
|
18,91
|
18,89
|
19,16
|
19,075
|
| 03-01-2024 |
630.349 |
0,70%
|
18,555
|
18,54
|
18,6825
|
18,62
|
| 02-01-2024 |
371.724 |
0,38%
|
18,60
|
18,445
|
18,765
|
18,53
|
| 29-12-2023 |
286.385 |
-0,46%
|
18,565
|
18,455
|
18,625
|
18,46
|
Por favor leia o