Endesa S.A. (OP: ELEZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2009 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) |
| Sep 24, 2009 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) | |
| Sep 23, 2009 | 32.50 | 32.50 | 32.50 | 32.50 | 100 | -0.10(-0.31%) |
| Sep 15, 2009 | 32.60 | 32.60 | 32.60 | 0 | +1.29(+4.12%) | |
| Sep 10, 2009 | 31.31 | 31.31 | 31.31 | 0 | +0.51(+1.66%) | |
| Sep 09, 2009 | 30.80 | 30.80 | 30.80 | 30.80 | 200 | -0.05(-0.18%) |
| Sep 08, 2009 | 30.85 | 30.85 | 30.85 | 30.85 | 400 | +0.35(+1.16%) |
| Sep 04, 2009 | 30.05 | 30.50 | 30.05 | 30.50 | 2,194 | +0.55(+1.84%) |
| Sep 02, 2009 | 29.95 | 29.95 | 29.95 | 0 | +0.15(+0.50%) | |
| Aug 28, 2009 | 29.80 | 29.80 | 29.80 | 0 | +1.50(+5.30%) | |
| Aug 13, 2009 | 28.30 | 28.30 | 28.30 | 28.30 | 350 | +1.55(+5.79%) |
| Aug 11, 2009 | 26.75 | 26.75 | 26.75 | 0 | -0.14(-0.50%) | |
| Aug 10, 2009 | 26.89 | 26.89 | 26.89 | 26.89 | 200 | +0.14(+0.51%) |
| Aug 07, 2009 | 26.75 | 26.75 | 26.75 | 26.75 | 100 | -0.10(-0.37%) |
| Aug 06, 2009 | 26.85 | 26.85 | 26.85 | 26.85 | 100 | -0.15(-0.56%) |
| Aug 05, 2009 | 27.00 | 27.00 | 27.00 | 27.00 | 290 | +0.50(+1.89%) |
| Aug 03, 2009 | 26.50 | 26.50 | 26.50 | 0 | +0.50(+1.92%) | |
| 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%) |
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.
