Endesa SA (ELE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
11/07/2024 475.435 % 18,08 17,965 18,41 18,31
10/07/2024 396.488 % 17,825 17,765 18,04 17,99
09/07/2024 392.547 % 18,15 17,8625 18,165 17,8925
08/07/2024 196.244 % 18,295 18,125 18,365 18,235
05/07/2024 394.783 1,61% 18,04 17,8925 18,365 17,99
04/07/2024 611.009 1,23% 17,91 17,905 18,075 18,055
03/07/2024 281.352 0,40% 17,845 17,715 17,915 17,835
02/07/2024 271.557 -0,14% 17,725 17,54 17,775 17,725
01/07/2024 326.207 1,34% 17,715 17,71 17,9725 17,795
28/06/2024 636.709 -1,64% 17,825 17,48 17,825 17,56
27/06/2024 1.107.224 -6,46% 18,47 17,80 18,55 17,8525
26/06/2024 401.178 -0,65% 19,13 18,88 19,215 19,03
25/06/2024 265.729 0,34% 19,08 19,02 19,175 19,155
24/06/2024 256.991 0,65% 18,95 18,885 19,14 19,11
21/06/2024 397.845 -0,51% 19,055 18,895 19,1725 18,9325
20/06/2024 319.087 0,77% 18,885 18,795 19,095 19,03
19/06/2024 353.179 0,29% 18,715 18,66 18,87 18,865
18/06/2024 735.555 1,95% 18,4525 18,445 18,815 18,81
17/06/2024 478.864 -0,94% 18,65 18,35 18,705 18,45
14/06/2024 859.018 1,03% 18,39 18,285 18,645 18,625
13/06/2024 490.124 0,14% 18,35 18,12 18,455 18,43
12/06/2024 536.568 0,46% 18,39 18,27 18,625 18,405
11/06/2024 512.339 -1,24% 18,5625 18,065 18,61 18,32
10/06/2024 205.783 0,27% 18,365 18,295 18,515 18,485
07/06/2024 399.548 -1,65% 18,625 18,34 18,74 18,435
06/06/2024 488.455 0,75% 18,66 18,55 18,785 18,745
05/06/2024 450.046 -0,40% 18,755 18,475 18,845 18,605
04/06/2024 507.768 0,51% 18,54 18,52 18,815 18,68
03/06/2024 251.903 1,51% 18,465 18,26 18,60 18,585
31/05/2024 608.319 0,47% 18,10 17,8775 18,26 18,245
30/05/2024 505.534 0,78% 17,985 17,97 18,245 18,16
29/05/2024 319.192 -1,85% 18,25 18,01 18,2725 18,02
28/05/2024 286.437 -0,23% 18,385 18,26 18,52 18,355
27/05/2024 121.558 1,17% 18,145 18,095 18,41 18,3975
24/05/2024 234.006 -0,36% 18,11 18,005 18,2075 18,185
23/05/2024 381.658 -1,67% 18,42 18,19 18,50 18,23
22/05/2024 573.857 1,30% 18,26 18,065 18,56 18,54
21/05/2024 308.681 -0,57% 18,305 18,055 18,325 18,3025
20/05/2024 598.765 0,96% 18,23 18,23 18,385 18,365
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 18,175
15/05/2024 244.644 1,45% 17,995 17,965 18,2125 18,165
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 17,95
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 17,62
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
30/04/2024 361.121 -0,18% 17,17 17,045 17,315 17,12
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 17,15
23/04/2024 510.189 0,50% 17,155 17,085 17,295 17,19
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 17,425
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 17,32
16/04/2024 489.203 0,56% 16,995 16,955 17,275 17,1325
15/04/2024 624.675 -1,39% 17,305 17,015 17,38 17,07
12/04/2024 0 2,20% 17,02 16,9275 17,47 17,31
11/04/2024 691.442 -0,38% 16,955 16,89 17,16 16,9275
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 17,075
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
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 16,755
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 16,21 16,575 16,2425
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
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).