Endesa S.A. (OP: ELEZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 18, 2010 | 27.25 | 27.25 | 27.25 | 0 | -0.55(-1.98%) | |
| Oct 15, 2010 | 27.80 | 27.80 | 27.80 | 27.80 | 600 | +0.60(+2.21%) |
| Oct 14, 2010 | 27.70 | 27.70 | 27.20 | 27.20 | 300 | +0.64(+2.41%) |
| Sep 30, 2010 | 26.56 | 26.56 | 26.56 | 0 | -0.09(-0.34%) | |
| Sep 21, 2010 | 26.65 | 26.65 | 26.65 | 0 | +0.65(+2.50%) | |
| Sep 20, 2010 | 26.00 | 26.00 | 26.00 | 26.00 | 200 | +0.90(+3.59%) |
| Sep 15, 2010 | 25.10 | 25.10 | 25.10 | 0 | -0.04(-0.18%) | |
| Sep 10, 2010 | 25.14 | 25.14 | 25.14 | 0 | +0.89(+3.69%) | |
| Sep 08, 2010 | 24.25 | 24.25 | 24.25 | 0 | +0.10(+0.41%) | |
| Sep 07, 2010 | 24.15 | 24.15 | 24.15 | 24.15 | 100 | -0.60(-2.42%) |
| Sep 01, 2010 | 24.75 | 24.75 | 24.75 | 0 | +1.10(+4.65%) | |
| Aug 30, 2010 | 23.65 | 23.65 | 23.65 | 0 | +0.50(+2.16%) | |
| Aug 24, 2010 | 23.15 | 23.15 | 23.15 | 0 | -0.60(-2.53%) | |
| Aug 16, 2010 | 23.75 | 23.75 | 23.75 | 0 | -1.50(-5.94%) | |
| Aug 05, 2010 | 25.25 | 25.25 | 25.25 | 0 | +0.55(+2.23%) | |
| Jul 28, 2010 | 24.70 | 24.70 | 24.70 | 0 | +0.18(+0.72%) | |
| Jul 27, 2010 | 24.52 | 24.52 | 24.52 | 24.52 | 2,000 | +1.17(+5.03%) |
| Jul 22, 2010 | 23.35 | 23.35 | 23.35 | 0 | +0.35(+1.52%) | |
| Jul 19, 2010 | 23.00 | 23.00 | 23.00 | 0 | -0.45(-1.92%) | |
| Jul 15, 2010 | 23.45 | 23.45 | 23.45 | 0 | +0.24(+1.03%) | |
| Jul 13, 2010 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | -0.54(-2.27%) |
| Jun 21, 2010 | 23.75 | 23.75 | 23.75 | 0 | +0.30(+1.28%) | |
| Jun 16, 2010 | 23.45 | 23.45 | 23.45 | 0 | +0.95(+4.22%) | |
| Jun 14, 2010 | 22.50 | 22.50 | 22.50 | 0 | +1.00(+4.65%) | |
| Jun 07, 2010 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | -0.30(-1.38%) |
| Jun 04, 2010 | 21.80 | 21.80 | 21.80 | 21.80 | 100 | -0.10(-0.46%) |
| May 25, 2010 | 21.90 | 21.90 | 21.90 | 0 | -1.20(-5.19%) | |
| May 20, 2010 | 23.10 | 23.10 | 23.10 | 0 | -0.90(-3.75%) | |
| May 18, 2010 | 24.00 | 24.00 | 24.00 | 0 | +0.20(+0.84%) | |
| May 17, 2010 | 23.80 | 23.80 | 23.80 | 23.80 | 200 | -1.80(-7.03%) |
| May 10, 2010 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | -2.65(-9.38%) |
| May 03, 2010 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | -0.25(-0.88%) |
| Apr 26, 2010 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.10(+0.35%) |
| Apr 23, 2010 | 28.40 | 28.40 | 28.40 | 28.40 | 530 | -0.05(-0.18%) |
| Apr 06, 2010 | 28.45 | 28.45 | 28.45 | 28.45 | 0 | -0.75(-2.56%) |
| Mar 29, 2010 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | +0.13(+0.45%) |
| Mar 26, 2010 | 29.07 | 29.07 | 29.07 | 29.07 | 100 | -1.28(-4.22%) |
| Mar 16, 2010 | 30.35 | 30.35 | 30.35 | 30.35 | 0 | -0.10(-0.33%) |
| Mar 08, 2010 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | +1.95(+6.84%) |
| Feb 18, 2010 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | -1.50(-5.00%) |
| Feb 16, 2010 | 30.00 | 30.00 | 30.00 | 0 | +1.75(+6.19%) | |
| Feb 12, 2010 | 28.25 | 28.25 | 28.25 | 0 | -0.75(-2.59%) | |
| Feb 11, 2010 | 29.00 | 29.00 | 29.00 | 29.00 | 1,000 | -0.25(-0.85%) |
| Feb 05, 2010 | 29.25 | 29.25 | 29.25 | 0 | -1.50(-4.88%) | |
| Feb 03, 2010 | 30.75 | 30.75 | 30.75 | 0 | -0.15(-0.49%) | |
| Feb 02, 2010 | 30.90 | 30.90 | 30.90 | 30.90 | 408 | +0.50(+1.64%) |
| Feb 01, 2010 | 30.40 | 30.40 | 30.40 | 30.40 | 408 | -1.60(-5.00%) |
| Jan 27, 2010 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | -0.30(-0.93%) |
| Jan 25, 2010 | 32.30 | 32.30 | 32.30 | 0 | +0.05(+0.16%) | |
| Jan 22, 2010 | 32.25 | 32.25 | 32.25 | 32.25 | 100 | -1.75(-5.15%) |
| Jan 13, 2010 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
| Jan 12, 2010 | 34.15 | 34.15 | 34.00 | 34.00 | 500 | -0.10(-0.29%) |
| Jan 11, 2010 | 34.10 | 34.10 | 34.10 | 34.10 | 1,200 | +0.10(+0.29%) |
| Dec 31, 2009 | 34.00 | 34.00 | 34.00 | 0 | +0.30(+0.89%) | |
| Dec 28, 2009 | 33.70 | 33.70 | 33.70 | 33.70 | 0 | +0.25(+0.75%) |
| Dec 24, 2009 | 33.45 | 33.45 | 33.45 | 33.45 | 125 | +0.45(+1.36%) |
| Dec 23, 2009 | 33.00 | 33.00 | 33.00 | 33.00 | 500 | +0.65(+2.01%) |
| Dec 17, 2009 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.65(+2.05%) |
| Dec 10, 2009 | 31.70 | 31.70 | 31.70 | 0 | -1.30(-3.94%) | |
| Dec 07, 2009 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | +0.70(+2.17%) |
| Dec 04, 2009 | 32.30 | 32.30 | 32.30 | 32.30 | 2,350 | +0.35(+1.10%) |
| Dec 01, 2009 | 31.95 | 31.95 | 31.95 | 0 | +0.55(+1.75%) | |
| Nov 27, 2009 | 31.40 | 31.40 | 31.40 | 0 | -1.10(-3.38%) | |
| Nov 25, 2009 | 32.50 | 32.50 | 32.50 | 32.50 | 100 | -0.80(-2.40%) |
| Nov 18, 2009 | 33.30 | 33.30 | 33.30 | 0 | +0.85(+2.62%) | |
| Nov 17, 2009 | 32.45 | 32.45 | 32.45 | 32.45 | 165 | -0.40(-1.22%) |
| Nov 16, 2009 | 32.85 | 32.85 | 32.85 | 32.85 | 150 | +0.30(+0.92%) |
| Nov 13, 2009 | 32.50 | 32.55 | 32.50 | 32.55 | 1,900 | -1.35(-3.98%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
