Endesa S.A. (OP: ELEZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 09, 2017 | 22.10 | 22.10 | 22.10 | 2 | +0.29(+1.33%) | |
| Oct 06, 2017 | 21.81 | 21.81 | 21.81 | 21.81 | 1,343 | -0.26(-1.18%) |
| Oct 05, 2017 | 22.07 | 22.07 | 22.07 | 22.07 | 500 | -0.08(-0.36%) |
| Oct 04, 2017 | 22.15 | 22.15 | 22.15 | 22.15 | 467 | -1.86(-7.74%) |
| Sep 15, 2017 | 24.01 | 24.01 | 24.01 | 0 | -0.19(-0.79%) | |
| Aug 25, 2017 | 24.20 | 24.20 | 24.20 | 0 | +0.45(+1.89%) | |
| Aug 01, 2017 | 23.75 | 23.75 | 23.75 | 0 | +1.35(+6.03%) | |
| Jul 14, 2017 | 22.40 | 22.40 | 22.40 | 0 | -0.95(-4.07%) | |
| Jul 03, 2017 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 23.35 | 23.35 | 23.35 | 0 | -1.65(-6.60%) | |
| Jun 06, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.60(+2.46%) | |
| May 25, 2017 | 24.40 | 24.40 | 24.40 | 0 | +0.20(+0.83%) | |
| May 23, 2017 | 24.20 | 24.20 | 24.20 | 0 | +0.80(+3.42%) | |
| May 01, 2017 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) | |
| Apr 12, 2017 | 23.40 | 23.40 | 23.40 | 0 | +0.10(+0.43%) | |
| Mar 31, 2017 | 23.30 | 23.30 | 23.30 | 0 | -0.05(-0.21%) | |
| Mar 30, 2017 | 23.35 | 23.35 | 23.35 | 23.35 | 4,200 | +0.15(+0.65%) |
| Mar 28, 2017 | 23.20 | 23.20 | 23.20 | 0 | +1.50(+6.91%) | |
| Mar 08, 2017 | 21.70 | 21.70 | 21.70 | 0 | +0.60(+2.84%) | |
| Mar 03, 2017 | 21.10 | 21.10 | 21.10 | 0 | +0.35(+1.69%) | |
| Feb 28, 2017 | 20.75 | 20.75 | 20.75 | 0 | -0.25(-1.19%) | |
| Feb 16, 2017 | 21.00 | 21.00 | 21.00 | 0 | +0.50(+2.44%) | |
| Jan 25, 2017 | 20.50 | 20.50 | 20.50 | 0 | -0.35(-1.68%) | |
| Jan 11, 2017 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) | |
| Jan 03, 2017 | 20.85 | 20.85 | 20.85 | 0 | +0.13(+0.63%) | |
| Dec 08, 2016 | 20.72 | 20.72 | 20.72 | 0 | -0.32(-1.52%) | |
| Dec 06, 2016 | 21.04 | 21.04 | 21.04 | 40 | +0.64(+3.14%) | |
| Dec 05, 2016 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | -0.52(-2.49%) |
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.
