Endesa S.A. (OP: ELEZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2011 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.90(+3.87%) |
| Sep 27, 2011 | 23.25 | 23.25 | 23.25 | 0 | +0.25(+1.09%) | |
| Sep 14, 2011 | 23.00 | 23.00 | 23.00 | 0 | -5.45(-19.16%) | |
| Aug 04, 2011 | 28.45 | 28.45 | 28.45 | 0 | -3.25(-10.25%) | |
| Jun 28, 2011 | 31.70 | 31.70 | 31.70 | 0 | -0.40(-1.25%) | |
| Jun 10, 2011 | 32.10 | 32.10 | 32.10 | 0 | -1.90(-5.59%) | |
| Jun 07, 2011 | 34.00 | 34.00 | 34.00 | 0 | +0.75(+2.26%) | |
| Jun 01, 2011 | 33.25 | 33.25 | 33.25 | 0 | +1.15(+3.58%) | |
| May 24, 2011 | 32.10 | 32.10 | 32.10 | 32.10 | 2,200 | -2.03(-5.96%) |
| May 11, 2011 | 34.13 | 34.13 | 34.13 | 0 | -0.82(-2.33%) | |
| May 05, 2011 | 34.95 | 34.95 | 34.95 | 0 | -0.50(-1.41%) | |
| May 02, 2011 | 35.45 | 35.45 | 35.45 | 35.45 | 0 | +2.45(+7.42%) |
| Apr 21, 2011 | 33.00 | 33.00 | 33.00 | 0 | +0.38(+1.18%) | |
| Apr 20, 2011 | 32.50 | 32.62 | 32.50 | 32.62 | 1,117 | +1.97(+6.41%) |
| Apr 18, 2011 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | -1.85(-5.69%) |
| Apr 11, 2011 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.30(+0.93%) |
| Apr 06, 2011 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | +2.05(+6.80%) |
| Mar 28, 2011 | 30.15 | 30.15 | 30.15 | 0 | +0.15(+0.50%) | |
| Mar 24, 2011 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.30(+1.01%) |
| Mar 21, 2011 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | -0.40(-1.33%) |
| Feb 28, 2011 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.45(+1.52%) |
| Feb 07, 2011 | 29.65 | 29.65 | 29.65 | 0 | +1.40(+4.96%) | |
| Feb 03, 2011 | 28.25 | 28.25 | 28.25 | 0 | -0.85(-2.92%) | |
| Feb 02, 2011 | 29.15 | 29.15 | 29.10 | 29.10 | 313 | +0.45(+1.57%) |
| Feb 01, 2011 | 28.65 | 28.65 | 28.65 | 28.65 | 200 | +0.95(+3.43%) |
| Jan 27, 2011 | 27.70 | 27.70 | 27.70 | 27.70 | 0 | +0.95(+3.57%) |
| Jan 18, 2011 | 26.75 | 26.75 | 26.75 | 0 | +0.75(+2.87%) | |
| Jan 13, 2011 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +2.25(+9.47%) |
| Jan 07, 2011 | 23.75 | 23.75 | 23.75 | 0 | -1.30(-5.19%) | |
| Dec 22, 2010 | 25.05 | 25.05 | 25.05 | 0 | -0.95(-3.65%) | |
| Dec 21, 2010 | 26.00 | 26.00 | 26.00 | 26.00 | 150 | +1.00(+4.00%) |
| Dec 20, 2010 | 25.00 | 25.00 | 25.00 | 25.00 | 800 | +0.64(+2.61%) |
| Dec 13, 2010 | 24.36 | 24.36 | 24.36 | 24.36 | 300 | +0.46(+1.94%) |
| Dec 08, 2010 | 23.90 | 23.90 | 23.90 | 0 | -0.06(-0.24%) | |
| Dec 06, 2010 | 23.96 | 23.96 | 23.96 | 200 | -0.74(-3.00%) | |
| Nov 24, 2010 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | -2.05(-7.66%) |
| Nov 08, 2010 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | -1.25(-4.46%) |
| Nov 04, 2010 | 28.00 | 28.00 | 28.00 | 0 | +0.15(+0.54%) | |
| Nov 02, 2010 | 27.85 | 27.85 | 27.85 | 0 | +0.60(+2.20%) | |
| 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%) |
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.
