BiG | O banco que entende os seus valores.

Endesa SA (ELE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19/09/2025	303.620	0,59%	26,26	26,06	26,45	26,36
18/09/2025	260.404	0,19%	26,19	26,08	26,41	26,295
17/09/2025	314.051	-1,13%	26,35	26,155	26,47	26,21
16/09/2025	350.602	-0,90%	26,77	26,435	26,775	26,47
15/09/2025	471.943	0,75%	26,625	26,465	26,75	26,71
12/09/2025	636.591	0,57%	26,50	26,425	26,75	26,55
11/09/2025	520.000	1,79%	26,04	25,985	26,45	26,43
10/09/2025	374.615	-0,06%	26,04	25,92	26,10	25,985
09/09/2025	354.885	0,16%	25,88	25,84	26,005	25,975
08/09/2025	172.270	0,68%	25,74	25,645	25,88	25,87
05/09/2025	198.172	0,47%	25,58	25,56	25,74	25,695
04/09/2025	171.653	-0,16%	25,585	25,55	25,82	25,62
03/09/2025	497.647	-0,31%	25,40	25,29	25,68	25,59
02/09/2025	339.207	-1,01%	25,76	25,55	25,88	25,68
01/09/2025	119.352	-0,58%	26,06	25,85	26,08	25,88
29/08/2025	302.134	-0,46%	26,09	25,93	26,17	26,03
28/08/2025	252.952	-0,76%	26,39	26,01	26,40	26,16
27/08/2025	283.890	-0,75%	26,63	26,32	26,74	26,36
26/08/2025	259.397	0,26%	26,50	26,415	26,82	26,60
25/08/2025	174.078	-1,10%	26,62	26,35	26,775	26,48
22/08/2025	157.724	0,00%	26,71	26,69	27,01	26,775
21/08/2025	252.666	0,23%	26,73	26,61	26,805	26,73
20/08/2025	347.451	0,97%	26,49	26,405	26,755	26,69
19/08/2025	246.778	0,06%	26,36	26,33	26,50	26,405
18/08/2025	283.006	-0,42%	26,53	26,30	26,68	26,335
15/08/2025	288.234	0,89%	26,44	26,16	26,56	26,49
14/08/2025	364.138	1,85%	25,94	25,92	26,40	26,325
13/08/2025	331.873	0,82%	25,81	25,72	26,06	25,92
12/08/2025	447.852	0,12%	25,72	25,64	25,90	25,72
11/08/2025	219.614	0,43%	25,54	25,49	25,645	25,64
08/08/2025	225.386	-0,12%	25,64	25,49	25,87	25,53
07/08/2025	645.655	-0,87%	25,43	25,18	25,765	25,52
06/08/2025	293.954	0,47%	25,61	25,52	25,785	25,765
05/08/2025	234.023	0,24%	25,70	25,49	25,70	25,64
04/08/2025	567.711	0,83%	25,36	25,36	25,615	25,58
01/08/2025	652.280	0,26%	25,23	25,16	25,505	25,40
31/07/2025	882.217	-1,32%	25,66	25,275	25,75	25,335
30/07/2025	803.910	1,87%	25,28	25,15	25,72	25,69
29/07/2025	1.224.666	-1,60%	24,32	23,76	25,58	25,17
28/07/2025	678.800	-0,08%	25,595	25,49	25,74	25,58
25/07/2025	498.115	-0,35%	25,60	25,35	25,63	25,56
24/07/2025	634.294	0,12%	25,51	25,47	25,77	25,63
23/07/2025	1.077.455	-3,42%	26,28	25,45	26,35	25,50
22/07/2025	321.891	1,40%	26,13	26,035	26,40	26,35
21/07/2025	309.903	0,39%	25,98	25,87	26,08	26,035
18/07/2025	496.874	0,23%	25,93	25,815	26,05	25,935
17/07/2025	522.106	-0,23%	25,82	25,75	25,98	25,85
16/07/2025	731.120	-0,23%	26,07	25,87	26,245	25,90
15/07/2025	612.890	-0,50%	26,18	25,94	26,24	25,94
14/07/2025	696.281	-0,65%	26,04	25,83	26,19	26,07
11/07/2025	598.609	0,00%	26,125	26,11	26,345	26,19
10/07/2025	626.946	-1,36%	26,59	26,17	26,67	26,19
09/07/2025	382.356	0,30%	26,41	26,40	26,61	26,55
08/07/2025	788.473	-0,02%	26,53	26,29	26,64	26,43
07/07/2025	1.062.158	-2,17%	26,91	26,31	27,00	26,415
04/07/2025	313.620	1,31%	26,80	26,65	27,08	27,00
03/07/2025	616.246	-0,28%	26,43	26,34	26,775	26,65
02/07/2025	381.177	-0,89%	27,09	26,71	27,215	26,775
01/07/2025	638.219	0,93%	27,11	26,80	27,26	27,05
30/06/2025	650.943	1,59%	26,70	26,47	26,95	26,80
27/06/2025	466.742	-3,15%	26,42	26,28	27,33	26,47
26/06/2025	739.854	-0,15%	27,38	27,19	27,615	27,33
25/06/2025	551.266	-1,73%	27,66	27,23	27,78	27,23
24/06/2025	811.576	-0,79%	27,94	27,41	27,94	27,71
23/06/2025	960.794	1,85%	27,20	27,17	27,99	27,94
20/06/2025	427.422	0,91%	27,04	26,95	27,435	27,365
19/06/2025	400.390	0,67%	26,89	26,87	27,08	27,045
18/06/2025	479.613	0,56%	26,79	26,74	27,045	26,89
17/06/2025	550.843	-0,34%	26,705	26,625	26,90	26,74
16/06/2025	932.340	-1,22%	27,06	26,66	27,17	26,84
13/06/2025	402.407	0,15%	27,14	26,94	27,24	27,17
12/06/2025	381.980	1,31%	26,84	26,79	27,175	27,13
11/06/2025	389.294	-0,48%	26,85	26,65	26,92	26,79
10/06/2025	189.005	-0,11%	27,05	26,90	27,145	26,92
09/06/2025	301.108	-0,54%	27,07	26,79	27,10	26,95
06/06/2025	196.494	-0,06%	27,24	27,00	27,28	27,095
05/06/2025	236.540	0,43%	26,93	26,72	27,26	27,11
04/06/2025	367.201	0,37%	27,065	26,87	27,095	27,005
03/06/2025	347.849	-0,79%	27,28	26,88	27,31	26,91
02/06/2025	369.203	0,85%	26,96	26,84	27,17	27,125
30/05/2025	303.732	0,09%	26,98	26,82	27,16	26,94
29/05/2025	373.254	0,07%	26,61	26,50	26,95	26,855
28/05/2025	434.827	-1,16%	27,08	26,71	27,175	26,85
27/05/2025	379.380	-0,73%	27,42	27,02	27,465	27,175
26/05/2025	261.703	-0,18%	27,40	27,27	27,47	27,38
23/05/2025	521.776	0,33%	27,42	27,16	27,59	27,43
22/05/2025	394.471	0,33%	27,23	27,14	27,415	27,34
21/05/2025	411.548	0,44%	27,14	27,10	27,33	27,25
20/05/2025	545.943	2,53%	26,66	26,48	27,195	27,14
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