Canada markets close in 6 hours 22 minutes

Endesa, S.A. (0N9G.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
16.94-0.07 (-0.40%)
As of 02:03PM GMT. Market open.
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202417.0017.0316.8716.9416.943,686
Feb 21, 202416.8017.0216.6816.9016.90191,238
Feb 20, 202416.5516.7516.4516.6416.64926,989
Feb 19, 202416.6016.6116.4216.4916.49273,524
Feb 16, 202417.0116.9016.4416.7816.78537,753
Feb 15, 202416.9217.0416.8917.0117.01285,398
Feb 14, 202417.1017.2116.9017.0817.08232,206
Feb 13, 202417.4018.0017.1517.2217.22347,456
Feb 12, 202417.3517.3817.1717.2917.292,365,493
Feb 09, 202417.7017.4417.0717.2217.22485,745
Feb 08, 202418.1017.7217.4817.5217.52271,120
Feb 07, 202418.0617.9117.5817.6017.6075,469
Feb 06, 202418.0018.0317.7017.8017.801,609,313
Feb 05, 202418.2018.3217.9418.2218.22815,731
Feb 02, 202418.3618.3717.9717.9717.971,341,715
Feb 01, 202418.3219.2018.0818.1918.191,039,574
Jan 31, 202418.6718.6718.3218.3518.35361,995
Jan 30, 202418.5219.2018.3918.4718.472,283,723
Jan 29, 202418.7118.6618.3518.4418.44428,905
Jan 26, 202418.5518.9118.5818.8218.82546,852
Jan 25, 202418.7618.7818.5418.6718.671,079,566
Jan 24, 202418.4518.7518.5418.6718.67430,983
Jan 23, 202418.9118.7918.4718.5318.533,219,675
Jan 22, 202418.7818.8018.5918.6218.62979,508
Jan 19, 202419.0519.8618.5918.6818.681,012,829
Jan 18, 202419.2019.2719.0419.1519.15385,387
Jan 17, 202419.5019.5119.2619.4519.45977,553
Jan 16, 202419.7819.7919.5719.6219.62311,407
Jan 15, 202419.9019.8719.6819.7719.771,947,636
Jan 12, 202419.3819.8019.3519.7719.77939,779
Jan 11, 202419.0519.4119.0119.1419.145,380,663
Jan 10, 202419.0119.1018.9719.0619.062,172,957
Jan 09, 202419.1919.3019.0519.1719.17214,259
Jan 08, 202419.2019.3119.1319.2119.2186,826
Jan 05, 202419.1019.1518.9219.1519.1595,333
Jan 04, 202418.9019.1518.8718.9918.99274,054
Jan 03, 202418.6818.6818.5318.6718.674,886,485
Jan 02, 202418.9318.7518.4518.5318.531,623,679
Dec 29, 202318.5018.7518.4618.5318.5394,904
Dec 28, 202318.8118.8917.9718.6018.6088,660
Dec 28, 20230.405 Dividend
Dec 27, 202319.7519.4919.2519.3718.97243,138
Dec 22, 202319.3019.4219.2819.3518.9548,860
Dec 21, 202319.5519.4419.3019.3018.90116,688
Dec 20, 202319.6019.5619.3419.5119.11242,417
Dec 19, 202319.3319.5119.3719.4419.0489,417
Dec 18, 202319.7219.5619.3619.4619.05998,965
Dec 15, 202319.5519.6419.4619.5319.12108,721
Dec 14, 202319.8019.9519.5019.8119.39193,405
Dec 13, 202319.5719.6819.4819.5119.105,053,825
Dec 12, 202319.4519.7719.4419.5619.16246,461
Dec 11, 202319.5319.7019.5319.6319.221,136,174
Dec 08, 202319.5519.8019.5819.7419.3364,260
Dec 07, 202319.5619.7619.5319.7119.30424,162
Dec 06, 202319.5019.7219.4519.5519.142,040,864
Dec 05, 202319.3619.4519.2319.3218.92110,031
Dec 04, 202319.1019.5219.2619.4519.05149,513
Dec 01, 202319.4219.3519.2019.2218.82107,114
Nov 30, 202319.1919.3619.1119.3018.90503,239
Nov 29, 202319.2019.1819.0819.1318.73316,232
Nov 28, 202318.9219.1819.0019.1018.70283,095
Nov 27, 202319.0119.1018.5118.8918.49329,311
Nov 24, 202318.6118.8518.5918.8318.44163,653
Nov 23, 202318.9318.9318.6518.7618.37196,127
Nov 22, 202319.0419.3619.1719.3018.90463,835
Nov 21, 202319.2019.5319.0119.1718.76654,069
Nov 20, 202319.0019.4719.0319.2618.86359,440
Nov 17, 202319.2819.6219.1819.5319.13422,414
Nov 16, 202319.0019.2118.9719.1318.73268,613
Nov 15, 202318.9319.1318.8518.9818.59352,303
Nov 14, 202318.5919.0118.7618.9718.57222,970
Nov 13, 202318.5018.8118.6118.7418.351,226,916
Nov 10, 202318.5018.7818.5018.6218.23940,673
Nov 09, 202318.3018.8118.4918.8118.412,784,033
Nov 08, 202318.2518.6118.2818.5318.14185,256
Nov 07, 202318.3018.4917.7218.4418.06919,536
Nov 06, 202318.5618.6218.3118.4418.05277,648
Nov 03, 202318.1818.7818.5418.5818.19137,252
Nov 02, 202318.2818.6018.2818.5518.16341,671
Nov 01, 202318.0018.2217.5518.0117.63214,430
Oct 31, 202317.9218.2017.7017.7617.39722,303
Oct 30, 202318.0218.2517.9618.0317.652,086,781
Oct 27, 202318.0017.9417.7517.7717.40375,584
Oct 26, 202318.0718.1017.7517.8817.512,260,555
Oct 25, 202318.2018.1217.7817.9417.56445,315
Oct 24, 202318.5018.4417.9318.0717.69588,396
Oct 23, 202318.6218.6218.3618.4818.09409,044
Oct 20, 202318.6018.9418.4718.4818.10531,442
Oct 19, 202318.9619.1418.8019.0618.662,306,978
Oct 18, 202319.2619.1318.9819.1318.73913,591
Oct 17, 202319.2019.3219.0319.2318.82540,371
Oct 16, 202319.2419.3319.1019.2118.8194,491
Oct 13, 202319.2819.4319.1719.2618.86181,790
Oct 12, 202319.2519.4419.1619.3518.9577,627
Oct 11, 202319.0019.4319.1419.2518.85166,505
Oct 10, 202319.0019.3119.0819.1218.72200,640
Oct 09, 202318.7019.0718.8618.9918.591,333,819
Oct 06, 202318.7418.8318.5018.6418.25123,788
Oct 05, 202318.6618.7918.5918.7318.34576,711
Oct 04, 202318.5018.7718.3818.7518.35623,024
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...