Canada markets open in 2 hours 10 minutes

Endesa, S.A. (ELE.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
18.17-0.09 (-0.47%)
As of 01:05PM CEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202418.2618.2918.0618.1718.17182,826
May 21, 202418.3218.3318.0618.2618.26697,236
May 20, 202418.2618.3918.2218.3418.341,321,963
May 17, 202418.1818.2618.1018.2418.241,273,173
May 16, 202418.2018.3318.1518.2318.23784,640
May 15, 202417.9718.2217.9718.2118.211,114,228
May 14, 202417.8818.0417.8517.9517.951,271,573
May 13, 202417.9517.9917.7817.8317.83856,411
May 10, 202417.6718.1717.6417.9917.991,849,210
May 09, 202417.6717.7317.3317.6917.691,377,893
May 08, 202417.3817.7017.2317.6517.652,577,121
May 07, 202417.3717.5917.3617.5917.59928,798
May 06, 202417.2717.4117.2417.3417.34827,058
May 03, 202417.3417.5317.1617.2417.241,543,573
May 02, 202417.1317.3417.1117.2817.281,422,729
Apr 30, 202417.1917.3217.0517.1017.10972,157
Apr 29, 202417.0317.1917.0217.1417.141,410,866
Apr 26, 202416.9417.1116.9317.0617.061,110,360
Apr 25, 202417.1317.1316.8116.9316.931,367,004
Apr 24, 202417.1717.2117.0217.1117.111,511,185
Apr 23, 202417.1817.3117.0817.2417.241,238,539
Apr 22, 202417.5117.5317.0517.1517.152,135,295
Apr 19, 202417.5817.6417.3317.4217.421,399,126
Apr 18, 202417.3917.6417.3617.5517.551,583,501
Apr 17, 202417.2217.3517.1117.3017.301,020,821
Apr 16, 202417.0017.2716.9517.1717.171,539,086
Apr 15, 202417.2917.3917.0117.0817.081,539,120
Apr 12, 202417.0217.4716.9317.3017.302,919,732
Apr 11, 202416.9517.1616.8916.9316.933,312,923
Apr 10, 202417.3317.4516.7416.9216.922,143,542
Apr 09, 202417.0317.3817.0317.3017.301,273,687
Apr 08, 202417.0817.1316.9917.0117.011,581,855
Apr 05, 202417.0717.2817.0317.0817.081,579,281
Apr 04, 202416.9917.2616.9917.1517.151,696,422
Apr 03, 202416.7516.9216.6316.8916.89913,879
Apr 02, 202417.1017.1716.7616.8116.811,796,311
Mar 28, 202417.1117.2317.0317.1717.171,597,796
Mar 27, 202416.7917.1516.7517.0817.081,770,495
Mar 26, 202416.7416.8216.5816.7616.76795,055
Mar 25, 202416.6116.7616.5816.7416.741,089,820
Mar 22, 202416.2316.6416.2016.6416.641,857,852
Mar 21, 202416.4716.5916.2116.2116.211,600,610
Mar 20, 202416.3116.4416.2316.4016.401,328,827
Mar 19, 202416.2516.3016.1016.2316.231,161,411
Mar 18, 202416.3016.3116.1716.2716.271,214,044
Mar 15, 202416.1516.4116.0716.3216.327,062,856
Mar 14, 202416.3316.4816.0816.1116.111,466,578
Mar 13, 202416.1916.3116.0816.3116.311,905,054
Mar 12, 202416.5016.5315.9815.9815.981,666,901
Mar 11, 202416.6716.8016.3916.4616.461,387,428
Mar 08, 202416.9716.9716.6416.6516.651,052,696
Mar 07, 202416.7317.1016.7016.9616.961,141,103
Mar 06, 202416.2516.9116.2416.7716.772,088,947
Mar 05, 202416.1316.3116.0016.2516.251,220,614
Mar 04, 202416.0616.1315.8516.0416.042,613,994
Mar 01, 202416.7316.7416.1316.1816.181,819,897
Feb 29, 202416.0716.7116.0616.6416.644,460,740
Feb 28, 202416.5716.5916.0216.0916.092,647,605
Feb 27, 202416.5116.5816.4216.5716.57987,923
Feb 26, 202416.7316.7516.4816.5916.59883,869
Feb 23, 202416.8416.8616.6616.7316.731,179,569
Feb 22, 202417.0017.0516.8116.8616.864,716,447
Feb 21, 202416.7817.0216.6716.9416.941,147,533
Feb 20, 202416.5316.7516.4716.7516.751,239,969
Feb 19, 202416.5016.6616.4216.5816.581,161,121
Feb 16, 202416.9116.9216.4416.4816.482,359,055
Feb 15, 202416.9517.0416.8916.9616.961,088,982
Feb 14, 202417.1717.2216.9116.9116.911,375,937
Feb 13, 202417.3217.3317.1417.1717.171,029,675
Feb 12, 202417.1917.3817.1517.3117.31918,732
Feb 09, 202417.4117.4117.0717.0817.082,117,305
Feb 08, 202417.6617.7217.4917.4917.491,582,261
Feb 07, 202417.8317.9417.5617.6017.601,240,534
Feb 06, 202417.9918.0317.7017.8217.821,010,901
Feb 05, 202417.9718.3217.9418.0118.011,080,653
Feb 02, 202418.2718.3017.9417.9717.97972,617
Feb 01, 202418.3018.4018.0818.0918.091,273,885
Jan 31, 202418.5818.6718.3118.3618.361,638,228
Jan 30, 202418.5118.5518.3918.5518.551,083,184
Jan 29, 202418.6418.6618.3418.4818.481,261,685
Jan 26, 202418.7118.9218.5818.6018.60834,455
Jan 25, 202418.6818.7818.5418.6518.651,007,622
Jan 24, 202418.5518.7618.5418.7018.701,090,846
Jan 23, 202418.7618.8018.4718.5318.532,611,173
Jan 22, 202418.7318.8018.5918.7618.761,022,452
Jan 19, 202419.0519.1118.5818.6618.661,877,991
Jan 18, 202419.2719.2719.0519.0519.051,685,328
Jan 17, 202419.4519.5319.2519.3819.381,468,476
Jan 16, 202419.7619.7819.5319.6219.621,194,633
Jan 15, 202419.7419.7819.6719.7719.77934,665
Jan 12, 202419.3919.8019.3919.8019.802,570,613
Jan 11, 202419.0519.3519.0319.1719.171,417,684
Jan 10, 202419.0919.1318.9518.9718.971,128,301
Jan 09, 202419.2219.3219.0219.1719.17756,275
Jan 08, 202419.2219.3319.1119.2319.231,813,777
Jan 05, 202419.0119.1718.9019.1519.15811,594
Jan 04, 202418.9019.1618.8919.1019.101,453,160
Jan 03, 202418.5318.6818.5218.6218.62874,857
Jan 02, 202418.6018.7618.4518.5318.53926,273
Dec 29, 202318.5318.6318.4518.4618.46634,492
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...