Endesa S.A. (OP: ELEZF )
19.55
+1.16
(+6.31%)
Streaming Delayed Price
Updated: 10:52 AM EDT, May 17, 2024
Add to My Watchlist
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%) | |
| 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%) |
| May 01, 2009 | 21.90 | 21.90 | 21.90 | 0 | +0.00(+0.00%) | |
| Apr 30, 2009 | 21.90 | 21.90 | 21.90 | 21.90 | 400 | +1.00(+4.78%) |
| Apr 29, 2009 | 20.90 | 20.90 | 20.90 | 20.90 | 200 | +0.75(+3.72%) |
| Apr 28, 2009 | 20.20 | 20.20 | 20.15 | 20.15 | 700 | +0.60(+3.07%) |
| Apr 23, 2009 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | -0.20(-1.01%) |
| Apr 22, 2009 | 19.40 | 19.75 | 19.40 | 19.75 | 874 | +0.40(+2.07%) |
| Apr 20, 2009 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | -0.65(-3.25%) |
| Apr 15, 2009 | 20.00 | 20.00 | 20.00 | 0 | -0.25(-1.23%) | |
| Apr 14, 2009 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | -0.45(-2.17%) |
| Apr 13, 2009 | 20.75 | 20.75 | 20.70 | 20.70 | 2,700 | -0.50(-2.36%) |
| Mar 25, 2009 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | +0.60(+2.91%) |
| Mar 19, 2009 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +1.10(+5.64%) |
| Mar 18, 2009 | 19.57 | 19.57 | 19.40 | 19.50 | 21,000 | +0.10(+0.52%) |
| Mar 17, 2009 | 19.40 | 19.40 | 19.40 | 19.40 | 250 | -5.65(-22.55%) |
| Mar 05, 2009 | 25.05 | 25.05 | 25.05 | 0 | +0.00(+0.00%) | |
| Mar 04, 2009 | 25.05 | 25.05 | 25.05 | 25.05 | 820 | -1.35(-5.11%) |
| Mar 02, 2009 | 26.40 | 26.40 | 26.40 | 26.40 | 180 | -1.80(-6.38%) |
| Feb 27, 2009 | 28.20 | 28.20 | 28.20 | 28.20 | 200 | -3.00(-9.62%) |
| Feb 25, 2009 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) | |
| Feb 24, 2009 | 30.85 | 31.20 | 30.85 | 31.20 | 680 | +2.70(+9.47%) |
| Feb 19, 2009 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) | |
| Feb 18, 2009 | 28.50 | 28.50 | 28.50 | 28.50 | 143 | -2.45(-7.92%) |
| Feb 13, 2009 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) | |
| Feb 12, 2009 | 30.95 | 30.95 | 30.50 | 30.95 | 20,200 | -5.30(-14.62%) |
| Jan 14, 2009 | 36.25 | 36.25 | 36.25 | 0 | +0.00(+0.00%) | |
| Jan 13, 2009 | 36.25 | 36.25 | 36.25 | 36.25 | 391 | -2.25(-5.84%) |
| Jan 07, 2009 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) |
| Jan 06, 2009 | 38.50 | 38.50 | 38.50 | 38.50 | 375 | -0.25(-0.65%) |
| Dec 26, 2008 | 38.75 | 38.75 | 38.75 | 38.75 | 0 | +0.00(+0.00%) |
| Dec 24, 2008 | 38.75 | 38.75 | 38.75 | 38.75 | 400 | -0.05(-0.13%) |
| Dec 23, 2008 | 38.80 | 38.80 | 38.80 | 38.80 | 150 | -1.20(-3.00%) |
| Dec 22, 2008 | 38.50 | 40.00 | 38.50 | 40.00 | 213 | -0.65(-1.60%) |
| Dec 19, 2008 | 40.65 | 40.65 | 40.65 | 0 | +0.00(+0.00%) | |
| Dec 18, 2008 | 40.65 | 40.65 | 40.65 | 40.65 | 500 | +6.05(+17.49%) |
| Dec 15, 2008 | 34.60 | 34.60 | 34.60 | 0 | +0.00(+0.00%) | |
| Dec 12, 2008 | 34.40 | 34.60 | 34.40 | 34.60 | 10,200 | -0.90(-2.54%) |
| Dec 11, 2008 | 35.65 | 35.65 | 35.50 | 35.50 | 300 | +2.36(+7.11%) |
| Dec 09, 2008 | 33.14 | 33.14 | 33.14 | 0 | +0.00(+0.00%) | |
| Dec 08, 2008 | 33.14 | 33.14 | 33.14 | 33.14 | 2,400 | +4.64(+16.29%) |
| Dec 02, 2008 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) | |
| Dec 01, 2008 | 28.50 | 28.50 | 28.50 | 28.50 | 600 | -1.70(-5.63%) |
| Nov 26, 2008 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) | |
| Nov 25, 2008 | 30.50 | 30.50 | 30.20 | 30.20 | 700 | -0.05(-0.17%) |
| Nov 24, 2008 | 29.55 | 30.25 | 29.55 | 30.25 | 666 | +3.05(+11.21%) |
| Nov 21, 2008 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) | |
| Nov 20, 2008 | 27.20 | 27.20 | 27.20 | 27.20 | 100 | -1.55(-5.39%) |
| Nov 19, 2008 | 28.75 | 28.75 | 28.75 | 28.75 | 260 | -0.75(-2.54%) |
| Nov 18, 2008 | 29.88 | 29.88 | 29.50 | 29.50 | 800 | -3.05(-9.37%) |
| Nov 10, 2008 | 32.55 | 32.55 | 32.55 | 0 | +0.00(+0.00%) | |
| Nov 07, 2008 | 32.34 | 32.55 | 32.34 | 32.55 | 775 | -0.45(-1.36%) |
| Nov 06, 2008 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
| Nov 05, 2008 | 33.00 | 33.00 | 33.00 | 33.00 | 600 | +4.50(+15.79%) |
| Oct 29, 2008 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) | |
| Oct 28, 2008 | 28.50 | 28.50 | 28.50 | 28.50 | 600 | -0.50(-1.72%) |
| Oct 23, 2008 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| Oct 22, 2008 | 29.00 | 29.15 | 28.75 | 29.00 | 760 | +1.25(+4.50%) |
| Oct 17, 2008 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) | |
| Oct 16, 2008 | 27.75 | 29.00 | 27.75 | 27.75 | 200 | +0.00(+0.00%) |
| Oct 15, 2008 | 27.75 | 27.75 | 27.75 | 27.75 | 500 | -0.75(-2.63%) |
| Oct 14, 2008 | 28.00 | 28.50 | 28.50 | 28.50 | 400 | +0.50(+1.79%) |
| Oct 13, 2008 | 28.00 | 28.00 | 28.00 | 28.00 | 300 | +1.25(+4.67%) |
| Oct 10, 2008 | 26.75 | 26.75 | 26.75 | 0 | +0.00(+0.00%) | |
| Oct 09, 2008 | 26.75 | 26.75 | 26.75 | 26.75 | 200 | -2.37(-8.14%) |
| Oct 08, 2008 | 29.12 | 29.12 | 28.50 | 29.12 | 800 | -0.88(-2.93%) |
| Oct 07, 2008 | 32.25 | 32.50 | 30.00 | 30.00 | 1,610 | -2.25(-6.98%) |
| Oct 06, 2008 | 32.25 | 32.25 | 32.25 | 32.25 | 300 | -5.75(-15.13%) |
| Oct 02, 2008 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) |
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.
