Endesa S.A. (OP: ELEZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2009 | 26.00 | 26.00 | 26.00 | 26.00 | 500 | +0.25(+0.97%) |
| Jul 28, 2009 | 25.75 | 25.75 | 25.75 | 0 | +0.10(+0.39%) | |
| Jul 23, 2009 | 25.65 | 25.65 | 25.65 | 25.65 | 100 | -0.35(-1.35%) |
| Jul 22, 2009 | 26.00 | 26.00 | 26.00 | 26.00 | 200 | +1.10(+4.42%) |
| Jul 21, 2009 | 25.00 | 25.00 | 24.90 | 24.90 | 342 | -0.30(-1.19%) |
| Jul 20, 2009 | 27.10 | 27.10 | 25.20 | 25.20 | 1,111 | +0.95(+3.92%) |
| Jul 17, 2009 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | +0.85(+3.63%) |
| Jul 14, 2009 | 23.40 | 23.40 | 23.40 | 0 | +0.90(+4.00%) | |
| Jul 13, 2009 | 22.50 | 22.50 | 22.50 | 22.50 | 350 | -1.25(-5.26%) |
| Jun 26, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
| Jun 25, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 300 | +0.05(+0.21%) |
| Jun 19, 2009 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.10(+0.42%) |
| Jun 18, 2009 | 23.60 | 23.60 | 23.60 | 23.60 | 100 | +1.10(+4.89%) |
| Jun 17, 2009 | 22.50 | 22.50 | 22.50 | 22.50 | 600 | -1.25(-5.26%) |
| Jun 15, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 2,000 | -0.65(-2.66%) |
| Jun 12, 2009 | 24.40 | 24.40 | 24.40 | 24.40 | 1,000 | +0.50(+2.09%) |
| Jun 11, 2009 | 24.25 | 24.25 | 23.90 | 23.90 | 1,450 | -0.69(-2.82%) |
| Jun 10, 2009 | 24.59 | 24.59 | 24.59 | 24.59 | 100 | -0.26(-1.03%) |
| Jun 09, 2009 | 24.85 | 24.85 | 24.85 | 24.85 | 100 | -0.25(-1.00%) |
| May 27, 2009 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +1.90(+8.19%) |
| May 19, 2009 | 23.20 | 23.20 | 23.20 | 0 | -0.30(-1.28%) | |
| May 15, 2009 | 23.50 | 23.50 | 23.50 | 0 | +0.30(+1.29%) | |
| May 14, 2009 | 23.20 | 23.20 | 23.20 | 23.20 | 650 | +0.40(+1.75%) |
| May 13, 2009 | 22.80 | 22.80 | 22.80 | 22.80 | 146 | +0.30(+1.33%) |
| May 07, 2009 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +1.10(+5.14%) |
| May 05, 2009 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | -0.50(-2.28%) |
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.
