Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endesa S.A. (OP: ELEZF )

19.38 -1.32 (-6.38%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2012 19.88 19.88 19.88 0 +0.55(+2.83%)
Sep 18, 2012 19.33 19.33 19.33 19.33 150 +1.15(+6.33%)
Sep 10, 2012 18.18 18.18 18.18 0 +1.33(+7.89%)
Aug 23, 2012 16.85 16.85 16.85 0 +0.30(+1.81%)
Aug 14, 2012 16.55 16.55 16.55 0 -0.51(-2.99%)
Aug 09, 2012 17.06 17.06 17.06 0 +0.46(+2.77%)
Aug 08, 2012 16.60 16.60 16.60 16.60 205 +1.40(+9.21%)
Jul 27, 2012 15.20 15.20 15.20 0 +0.29(+1.95%)
Jul 23, 2012 14.91 14.91 14.91 0 -0.94(-5.93%)
Jul 17, 2012 15.85 15.85 15.85 0 -1.15(-6.76%)
Jul 03, 2012 17.00 17.00 17.00 0 +0.60(+3.66%)
Jun 20, 2012 16.40 16.40 16.40 0 +0.53(+3.34%)
Jun 11, 2012 15.87 15.87 15.87 15.87 0 +1.12(+7.59%)
Jun 04, 2012 14.75 14.75 14.75 14.75 0 -0.70(-4.53%)
May 29, 2012 15.45 15.45 15.45 15.45 1,550 -0.55(-3.44%)
May 17, 2012 16.00 16.00 16.00 0 -1.08(-6.32%)
May 14, 2012 17.08 17.08 17.08 0 -1.00(-5.53%)
Apr 27, 2012 18.08 18.08 18.08 0 +0.78(+4.51%)
Apr 20, 2012 17.30 17.30 17.30 0 +0.45(+2.67%)
Apr 19, 2012 16.85 16.85 16.85 16.85 300 -1.60(-8.67%)
Apr 17, 2012 18.45 18.45 18.45 0 -1.05(-5.38%)
Mar 28, 2012 19.50 19.50 19.50 0 -1.14(-5.55%)
Mar 21, 2012 20.64 20.64 20.64 0 -0.21(-0.98%)
Mar 16, 2012 20.85 20.85 20.85 0 +0.52(+2.58%)
Mar 13, 2012 20.33 20.33 20.33 0 -0.87(-4.12%)
Mar 01, 2012 21.20 21.20 21.20 21.20 0 +0.70(+3.41%)
Feb 24, 2012 20.50 20.50 20.50 0 -0.55(-2.60%)
Feb 21, 2012 21.05 21.05 21.05 0 +0.38(+1.84%)
Feb 09, 2012 20.67 20.67 20.67 0 +0.80(+4.01%)
Feb 06, 2012 19.87 19.87 19.87 0 -0.13(-0.65%)
Jan 10, 2012 20.00 20.00 20.00 0 -0.60(-2.91%)
Jan 04, 2012 20.60 20.60 20.60 0 +0.85(+4.30%)
Dec 28, 2011 19.75 19.75 19.75 19.75 0 -0.40(-1.99%)
Dec 22, 2011 20.15 20.15 20.15 20.15 0 +0.15(+0.75%)
Dec 14, 2011 20.00 20.00 20.00 20.00 0 -0.35(-1.72%)
Dec 13, 2011 20.35 20.35 20.35 20.35 500 -0.65(-3.08%)
Dec 12, 2011 21.00 21.00 21.00 21.00 100 -0.70(-3.24%)
Nov 30, 2011 21.70 21.70 21.70 0 -0.20(-0.91%)
Nov 18, 2011 21.90 21.90 21.90 0 +0.25(+1.15%)
Nov 17, 2011 21.72 21.72 21.65 21.65 540 -3.35(-13.40%)
Oct 27, 2011 25.00 25.00 25.00 0 +0.88(+3.64%)
Oct 21, 2011 24.12 24.12 24.12 0 +0.57(+2.43%)
Oct 18, 2011 23.55 23.55 23.55 23.55 0 -1.20(-4.85%)
Oct 14, 2011 24.75 24.75 24.75 0 +0.19(+0.77%)
Oct 13, 2011 24.56 24.56 24.56 24.56 420 +0.21(+0.86%)
Oct 12, 2011 24.35 24.35 24.35 24.35 100 +2.45(+11.19%)
Oct 04, 2011 21.90 21.90 21.90 0 -1.10(-4.78%)
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.