Endesa SA (ELE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/11/2024	189.030	0,83%	20,50	20,48	20,69	20,68
27/11/2024	426.216	-0,12%	20,53	20,43	20,60	20,48
26/11/2024	354.817	-1,39%	20,64	20,46	20,65	20,535
25/11/2024	492.263	2,56%	20,38	20,38	20,845	20,82
22/11/2024	676.704	2,19%	19,94	19,865	20,36	20,30
21/11/2024	1.026.877	-1,30%	20,10	19,815	20,32	19,835
20/11/2024	740.962	0,77%	19,9875	19,925	20,22	20,08
19/11/2024	942.885	1,04%	19,855	19,745	19,97	19,9475
18/11/2024	483.504	-0,50%	19,92	19,635	19,925	19,745
15/11/2024	431.411	0,84%	19,665	19,64	19,875	19,845
14/11/2024	685.652	1,23%	19,44	19,135	19,685	19,625
13/11/2024	700.162	0,31%	19,53	19,33	19,6425	19,445
12/11/2024	571.073	0,57%	19,3075	19,21	19,565	19,385
11/11/2024	304.922	0,44%	19,455	19,295	19,47	19,325
08/11/2024	448.372	-0,13%	19,2225	19,195	19,42	19,24
07/11/2024	354.607	0,26%	19,31	19,235	19,455	19,265
06/11/2024	503.838	-3,41%	19,77	19,08	19,77	19,215
05/11/2024	598.840	0,58%	19,815	19,815	19,99	19,935
04/11/2024	378.068	-0,48%	19,90	19,815	19,96	19,82
01/11/2024	648.347	0,75%	19,76	19,75	19,97	19,915
31/10/2024	961.445	1,18%	19,77	19,57	19,895	19,7675
30/10/2024	741.754	-0,10%	19,71	19,395	19,80	19,575
29/10/2024	548.245	-0,30%	19,7725	19,585	19,825	19,65
28/10/2024	490.630	0,53%	19,76	19,65	19,795	19,765
25/10/2024	414.788	-0,15%	19,635	19,575	19,765	19,66
24/10/2024	361.274	0,31%	19,72	19,665	19,81	19,69
23/10/2024	360.385	0,69%	19,645	19,63	19,815	19,685
22/10/2024	594.093	-0,76%	19,635	19,25	19,665	19,555
21/10/2024	254.210	0,18%	19,62	19,535	19,755	19,705
18/10/2024	450.571	-0,41%	19,63	19,51	19,695	19,63
17/10/2024	434.262	-0,68%	19,88	19,725	19,98	19,745
16/10/2024	450.891	1,02%	19,67	19,48	19,895	19,88
15/10/2024	426.080	1,78%	19,415	19,38	19,8125	19,68
14/10/2024	550.667	1,98%	18,965	18,96	19,345	19,335
11/10/2024	451.646	1,36%	18,72	18,665	19,04	18,96
10/10/2024	899.305	-3,38%	19,17	18,67	19,23	18,705
09/10/2024	377.696	0,73%	19,275	19,265	19,405	19,36
08/10/2024	331.029	1,16%	19,045	19,035	19,265	19,225
07/10/2024	256.316	-0,47%	19,155	19,04	19,225	19,045
04/10/2024	718.546	-0,90%	19,415	18,8125	19,465	19,13
03/10/2024	494.697	-0,82%	19,465	19,325	19,57	19,355
02/10/2024	434.116	-1,15%	19,78	19,455	19,78	19,515
01/10/2024	573.618	1,18%	19,66	19,58	19,82	19,7475
30/09/2024	354.598	-0,71%	19,645	19,565	19,80	19,57
27/09/2024	293.471	0,20%	19,66	19,66	19,87	19,77
26/09/2024	215.094	0,41%	19,7725	19,62	19,90	19,73
25/09/2024	289.797	-0,25%	19,72	19,53	19,74	19,65
24/09/2024	287.923	0,43%	19,685	19,485	19,76	19,725
23/09/2024	251.290	1,68%	19,38	19,38	19,69	19,64
20/09/2024	320.264	0,42%	19,215	19,205	19,45	19,315
19/09/2024	484.311	-1,86%	19,725	19,235	19,725	19,30
18/09/2024	350.780	%	20,04	19,6425	20,09	19,66
17/09/2024	496.885	%	19,915	19,815	20,10	19,985
16/09/2024	248.075	%	19,92	19,76	19,965	19,835
13/09/2024	275.277	%	19,79	19,79	19,94	19,88
12/09/2024	415.619	%	19,82	19,695	19,86	19,72
11/09/2024	493.904	%	19,69	19,51	19,815	19,675
10/09/2024	445.069	%	19,54	19,54	19,82	19,715
09/09/2024	237.330	%	19,43	19,425	19,595	19,505
06/09/2024	211.963	%	19,245	19,215	19,48	19,445
05/09/2024	320.020	%	19,14	19,13	19,34	19,28
04/09/2024	265.771	%	19,19	19,01	19,235	19,105
03/09/2024	372.744	%	19,225	19,1775	19,365	19,25
02/09/2024	241.887	%	19,09	19,065	19,25	19,225
30/08/2024	411.471	%	19,065	19,04	19,235	19,17
29/08/2024	376.613	%	19,00	19,00	19,185	19,08
28/08/2024	539.282	%	18,84	18,84	19,05	19,00
27/08/2024	238.672	%	18,845	18,78	18,9225	18,84
26/08/2024	240.006	%	18,83	18,795	18,975	18,905
23/08/2024	404.775	%	18,565	18,52	18,91	18,905
22/08/2024	192.841	%	18,335	18,335	18,565	18,55
21/08/2024	192.657	%	18,205	18,20	18,36	18,315
20/08/2024	208.354	%	18,42	18,1725	18,44	18,255
19/08/2024	229.326	%	18,215	18,18	18,4325	18,425
16/08/2024	195.193	%	18,20	18,125	18,26	18,2125
15/08/2024	158.935	%	18,255	18,15	18,345	18,135
14/08/2024	240.785	%	18,24	18,085	18,32	18,195
13/08/2024	307.446	%	17,965	17,93	18,2525	18,235
12/08/2024	251.044	%	17,825	17,825	17,985	17,92
09/08/2024	301.916	%	17,925	17,6475	18,0025	17,775
08/08/2024	290.875	%	18,095	17,855	18,1225	17,8975
07/08/2024	233.673	%	17,675	17,63	18,08	18,105
06/08/2024	472.432	%	17,50	17,405	17,6825	17,615
05/08/2024	470.689	%	18,10	17,575	18,305	17,575
02/08/2024	576.823	%	17,905	17,905	18,54	18,42
01/08/2024	316.591	%	17,86	17,645	17,945	17,97
31/07/2024	254.473	%	18,18	17,8925	18,18	17,925
30/07/2024	307.754	%	18,03	17,945	18,105	18,015
29/07/2024	273.567	%	18,03	17,96	18,245	18,02
26/07/2024	383.965	%	18,0775	17,885	18,085	18,025
25/07/2024	338.719	%	17,94	17,855	18,19	18,09
24/07/2024	560.442	%	17,76	17,76	18,26	17,99
23/07/2024	282.995	%	17,90	17,76	17,96	17,905
22/07/2024	256.812	%	17,90	17,845	18,015	17,895
19/07/2024	405.326	%	17,875	17,70	17,995	17,75
18/07/2024	284.785	%	17,88	17,86	18,035	17,975
17/07/2024	439.544	%	17,805	17,685	17,89	17,85
16/07/2024	369.531	%	17,92	17,715	18,02	17,795
15/07/2024	287.483	%	18,34	17,99	18,37	18,02
12/07/2024	265.054	%	18,395	18,2825	18,455	18,395