Endesa SA (ELE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
19/05/2025	198.030	0,46%	26,61	26,16	26,62	26,48
16/05/2025	255.481	1,40%	26,42	26,24	26,50	26,39
15/05/2025	385.979	2,14%	25,84	25,63	26,22	26,135
14/05/2025	436.103	1,54%	25,18	25,165	25,69	25,67
13/05/2025	692.280	-0,04%	25,42	25,18	25,60	25,28
12/05/2025	879.082	-0,98%	25,55	24,68	25,57	25,19
09/05/2025	833.531	0,63%	25,50	25,41	25,855	25,56
08/05/2025	1.142.725	-5,15%	25,84	25,21	26,58	25,41
07/05/2025	485.055	0,26%	26,74	26,38	26,88	26,58
06/05/2025	336.293	1,06%	26,50	26,34	26,64	26,57
05/05/2025	225.501	0,44%	26,26	26,205	26,53	26,34
02/05/2025	485.340	-0,72%	26,44	26,04	26,61	26,205
30/04/2025	692.297	0,84%	26,34	25,94	26,50	26,41
29/04/2025	528.419	1,55%	25,99	25,87	26,33	26,28
28/04/2025	556.031	1,01%	25,765	25,64	25,97	25,87
25/04/2025	498.608	0,75%	25,56	25,44	25,77	25,64
24/04/2025	715.931	1,31%	25,28	25,20	25,66	25,44
23/04/2025	920.420	-1,90%	25,90	25,04	25,96	25,20
22/04/2025	571.650	1,38%	25,29	25,28	25,80	25,76
17/04/2025	511.215	-0,14%	25,245	25,01	25,545	25,43
16/04/2025	677.411	1,41%	25,27	25,11	25,47	25,465
15/04/2025	489.230	2,06%	24,70	24,535	25,16	25,11
14/04/2025	957.905	1,38%	24,56	24,20	24,605	24,535
11/04/2025	853.346	2,17%	23,95	23,715	24,25	24,20
10/04/2025	878.353	3,08%	24,72	23,07	24,72	23,715
09/04/2025	1.077.939	-2,41%	23,17	22,895	23,66	23,07
08/04/2025	1.100.565	2,48%	23,08	22,91	23,78	23,66
07/04/2025	1.286.686	-5,76%	21,70	21,56	24,405	23,01
04/04/2025	1.596.326	-4,10%	25,57	24,32	25,83	24,405
03/04/2025	890.081	2,74%	24,92	24,78	25,625	25,495
02/04/2025	443.510	0,93%	24,67	24,63	24,84	24,78
01/04/2025	726.018	0,86%	24,50	24,415	24,68	24,63
31/03/2025	776.743	-0,65%	24,73	24,38	24,90	24,44
28/03/2025	638.867	2,20%	24,25	24,11	24,685	24,66
27/03/2025	625.931	1,99%	23,80	23,65	24,26	24,11
26/03/2025	382.572	0,43%	23,52	23,49	23,725	23,65
25/03/2025	381.927	0,95%	23,37	23,27	23,58	23,52
24/03/2025	390.242	-0,24%	23,42	23,235	23,545	23,27
21/03/2025	974.305	2,49%	22,91	22,91	23,38	23,325
20/03/2025	545.540	0,64%	22,83	22,70	22,93	22,91
19/03/2025	496.013	1,34%	22,57	22,48	22,80	22,795
18/03/2025	656.976	1,04%	22,45	22,23	22,54	22,48
17/03/2025	458.787	0,89%	21,985	21,985	22,24	22,23
14/03/2025	458.830	-0,32%	21,99	21,84	22,04	21,985
13/03/2025	662.533	1,33%	21,77	21,75	22,09	22,04
12/03/2025	467.485	-0,09%	21,80	21,58	21,90	21,75
11/03/2025	595.315	1,62%	21,69	21,58	21,99	21,83
10/03/2025	718.738	1,05%	21,41	21,39	21,74	21,58
07/03/2025	441.986	1,95%	21,03	20,965	21,395	21,355
06/03/2025	869.053	-1,41%	21,13	20,76	21,26	20,99
05/03/2025	930.981	-0,52%	21,19	20,98	21,405	21,26
04/03/2025	656.094	0,52%	21,33	21,28	21,73	21,37
03/03/2025	724.665	-0,37%	21,50	21,07	21,52	21,28
28/02/2025	687.538	-0,42%	21,58	21,27	21,685	21,37
27/02/2025	916.711	-2,51%	22,00	21,40	22,075	21,52
26/02/2025	634.411	0,85%	21,85	21,78	22,08	22,075
25/02/2025	952.707	1,11%	21,64	21,58	22,00	21,89
24/02/2025	352.808	1,12%	21,55	21,41	21,68	21,65
21/02/2025	303.217	-0,19%	21,46	21,27	21,52	21,41
20/02/2025	568.676	0,19%	21,59	21,345	21,64	21,45
19/02/2025	459.823	0,33%	21,35	21,35	21,67	21,47
18/02/2025	500.503	-0,60%	21,51	21,32	21,55	21,40
17/02/2025	388.405	-0,32%	21,54	21,46	21,68	21,52
14/02/2025	680.275	-0,87%	21,76	21,47	21,78	21,59
13/02/2025	768.486	0,76%	21,65	21,43	21,925	21,78
12/02/2025	591.313	0,65%	21,61	21,43	21,81	21,615
11/02/2025	502.571	-1,38%	21,86	21,46	21,89	21,49
10/02/2025	387.698	0,88%	21,66	21,59	21,83	21,79
07/02/2025	462.629	-0,30%	21,65	21,63	21,92	21,66
06/02/2025	441.582	-1,59%	21,97	21,67	22,10	21,725
05/02/2025	343.273	0,46%	21,82	21,735	21,99	21,99
04/02/2025	666.027	1,16%	21,52	21,41	21,91	21,89
03/02/2025	700.668	0,65%	21,23	21,22	21,72	21,54
31/01/2025	352.424	-0,19%	21,43	21,365	21,57	21,41
30/01/2025	438.942	1,09%	21,25	21,18	21,45	21,41
29/01/2025	429.259	-0,09%	21,23	20,97	21,23	21,18
28/01/2025	451.681	1,24%	20,88	20,85	21,28	21,23
27/01/2025	664.338	0,31%	20,93	20,925	21,41	20,99
24/01/2025	517.316	-0,76%	21,13	20,735	21,18	20,925
23/01/2025	399.775	0,36%	21,08	21,00	21,20	21,09
22/01/2025	486.426	-0,83%	21,22	20,98	21,24	21,045
21/01/2025	574.225	0,31%	21,05	20,91	21,27	21,215
20/01/2025	418.499	0,10%	21,08	21,01	21,19	21,165
17/01/2025	315.031	0,52%	21,08	20,98	21,24	21,145
16/01/2025	514.784	1,25%	20,89	20,76	21,00	20,98
15/01/2025	488.101	0,68%	20,59	20,40	20,80	20,77
14/01/2025	856.432	0,02%	20,67	20,55	20,83	20,66
13/01/2025	549.687	0,12%	20,58	20,50	20,79	20,615
09/01/2025	315.607	1,00%	20,85	20,625	21,145	20,625
08/01/2025	562.586	1,04%	20,78	20,65	20,96	20,915
07/01/2025	400.790	0,68%	20,70	20,57	20,78	20,755
06/01/2025	350.244	-1,99%	20,56	20,52	21,09	20,67
03/01/2025	362.516	-0,10%	21,22	21,04	21,23	21,09
02/01/2025	346.917	1,30%	20,95	20,84	21,20	21,12
31/12/2024	0	0,92%	20,725	20,66	20,87	20,85
30/12/2024	253.038	0,83%	20,51	20,47	20,70	20,66
27/12/2024	410.698	-0,05%	20,44	20,32	20,50	20,49
26/12/2024	0	0,39%	20,445	20,38	20,50	20,50
24/12/2024	0	0,39%	20,445	20,38	20,50	20,42
23/12/2024	332.203	-0,25%	20,39	20,34	20,47	20,42