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

Endesa S.A. (OP: ELEZF )

19.55 UNCHANGED
Streaming Delayed Price Updated: 10:52 AM EDT, May 17, 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 (%)
Apr 26, 2010 28.50 28.50 28.50 28.50 0 +0.10(+0.35%)
Apr 23, 2010 28.40 28.40 28.40 28.40 530 -0.05(-0.18%)
Apr 06, 2010 28.45 28.45 28.45 28.45 0 -0.75(-2.56%)
Mar 29, 2010 29.20 29.20 29.20 29.20 0 +0.13(+0.45%)
Mar 26, 2010 29.07 29.07 29.07 29.07 100 -1.28(-4.22%)
Mar 16, 2010 30.35 30.35 30.35 30.35 0 -0.10(-0.33%)
Mar 08, 2010 30.45 30.45 30.45 30.45 0 +1.95(+6.84%)
Feb 18, 2010 28.50 28.50 28.50 28.50 0 -1.50(-5.00%)
Feb 16, 2010 30.00 30.00 30.00 0 +1.75(+6.19%)
Feb 12, 2010 28.25 28.25 28.25 0 -0.75(-2.59%)
Feb 11, 2010 29.00 29.00 29.00 29.00 1,000 -0.25(-0.85%)
Feb 05, 2010 29.25 29.25 29.25 0 -1.50(-4.88%)
Feb 03, 2010 30.75 30.75 30.75 0 -0.15(-0.49%)
Feb 02, 2010 30.90 30.90 30.90 30.90 408 +0.50(+1.64%)
Feb 01, 2010 30.40 30.40 30.40 30.40 408 -1.60(-5.00%)
Jan 27, 2010 32.00 32.00 32.00 32.00 0 -0.30(-0.93%)
Jan 25, 2010 32.30 32.30 32.30 0 +0.05(+0.16%)
Jan 22, 2010 32.25 32.25 32.25 32.25 100 -1.75(-5.15%)
Jan 13, 2010 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Jan 12, 2010 34.15 34.15 34.00 34.00 500 -0.10(-0.29%)
Jan 11, 2010 34.10 34.10 34.10 34.10 1,200 +0.10(+0.29%)
Dec 31, 2009 34.00 34.00 34.00 0 +0.30(+0.89%)
Dec 28, 2009 33.70 33.70 33.70 33.70 0 +0.25(+0.75%)
Dec 24, 2009 33.45 33.45 33.45 33.45 125 +0.45(+1.36%)
Dec 23, 2009 33.00 33.00 33.00 33.00 500 +0.65(+2.01%)
Dec 17, 2009 32.35 32.35 32.35 32.35 0 +0.65(+2.05%)
Dec 10, 2009 31.70 31.70 31.70 0 -1.30(-3.94%)
Dec 07, 2009 33.00 33.00 33.00 33.00 0 +0.70(+2.17%)
Dec 04, 2009 32.30 32.30 32.30 32.30 2,350 +0.35(+1.10%)
Dec 01, 2009 31.95 31.95 31.95 0 +0.55(+1.75%)
Nov 27, 2009 31.40 31.40 31.40 0 -1.10(-3.38%)
Nov 25, 2009 32.50 32.50 32.50 32.50 100 -0.80(-2.40%)
Nov 18, 2009 33.30 33.30 33.30 0 +0.85(+2.62%)
Nov 17, 2009 32.45 32.45 32.45 32.45 165 -0.40(-1.22%)
Nov 16, 2009 32.85 32.85 32.85 32.85 150 +0.30(+0.92%)
Nov 13, 2009 32.50 32.55 32.50 32.55 1,900 -1.35(-3.98%)
Nov 10, 2009 33.90 33.90 33.90 33.90 0 -0.45(-1.31%)
Oct 13, 2009 34.35 34.35 34.35 0 -0.60(-1.72%)
Oct 12, 2009 34.95 34.95 34.95 34.95 100 +0.95(+2.79%)
Oct 08, 2009 34.00 34.00 34.00 34.00 0 +0.60(+1.80%)
Oct 05, 2009 33.40 33.40 33.40 33.40 0 +0.90(+2.77%)
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%)
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.