Canada markets closed

Endesa, S.A. (ELEZY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.47+0.01 (+0.11%)
At close: 03:46PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20249.459.479.399.479.4711,200
May 07, 20249.439.519.279.469.4625,800
May 06, 20249.319.339.229.339.3317,000
May 03, 20249.319.319.109.289.2814,200
May 02, 20249.189.288.969.279.2722,400
May 01, 20249.439.439.169.179.178,800
Apr 30, 20249.069.129.039.119.119,600
Apr 29, 20249.139.179.079.179.1721,000
Apr 26, 20249.069.239.069.129.1213,500
Apr 25, 20249.009.128.999.129.128,800
Apr 24, 20249.059.218.989.219.2137,300
Apr 23, 20249.119.319.039.319.3182,900
Apr 22, 20249.109.188.979.169.16171,600
Apr 19, 20249.149.319.149.309.3016,200
Apr 18, 20249.309.389.309.359.3565,700
Apr 17, 20249.139.299.119.299.29100,800
Apr 16, 20249.009.198.959.079.07183,400
Apr 15, 20248.999.098.989.039.0331,700
Apr 12, 20249.169.219.129.179.175,500
Apr 11, 20249.079.168.999.159.15112,200
Apr 10, 20249.109.149.019.129.1244,900
Apr 09, 20249.279.449.279.339.3376,600
Apr 08, 20249.159.249.019.029.0244,000
Apr 05, 20249.149.279.089.279.2779,700
Apr 04, 20249.289.369.169.239.23132,800
Apr 03, 20249.029.178.999.179.1769,500
Apr 02, 20249.029.108.979.109.1025,800
Apr 01, 20249.219.318.979.269.2615,800
Mar 28, 20249.209.309.129.199.192,200
Mar 27, 20249.279.279.279.279.27300
Mar 26, 20249.029.048.958.958.951,600
Mar 25, 20248.989.038.878.878.872,800
Mar 22, 20248.899.018.888.968.967,600
Mar 21, 20248.888.898.668.898.894,600
Mar 20, 20248.788.858.758.828.824,600
Mar 19, 20248.728.798.678.788.784,200
Mar 18, 20248.788.868.788.828.8232,900
Mar 15, 20248.858.858.768.768.763,900
Mar 14, 20248.888.888.728.808.809,600
Mar 13, 20248.818.918.808.838.83107,200
Mar 12, 20248.748.778.638.638.637,500
Mar 11, 20248.988.988.918.918.912,200
Mar 08, 20249.149.149.059.069.062,700
Mar 07, 20249.259.259.229.229.224,700
Mar 06, 20249.119.149.039.039.033,400
Mar 05, 20248.728.788.728.768.764,100
Mar 04, 20248.678.698.558.638.637,300
Mar 01, 20248.818.858.678.728.7213,100
Feb 29, 20248.949.028.918.968.9610,100
Feb 28, 20248.698.778.658.668.6613,100
Feb 27, 20248.919.038.888.958.957,300
Feb 26, 20249.009.048.939.049.043,500
Feb 23, 20249.089.148.919.139.1324,100
Feb 22, 20249.119.239.039.169.16133,900
Feb 21, 20249.079.139.079.139.1328,600
Feb 20, 20248.959.058.959.059.059,200
Feb 16, 20248.808.868.768.848.846,000
Feb 15, 20249.139.189.099.099.096,600
Feb 14, 20249.169.168.989.059.059,900
Feb 13, 20249.229.259.079.079.073,800
Feb 12, 20249.309.349.299.299.295,800
Feb 09, 20249.259.369.149.369.3622,000
Feb 08, 20249.479.549.349.349.344,700
Feb 07, 20249.679.829.419.419.4112,300
Feb 06, 20249.499.649.499.549.5413,900
Feb 05, 20249.709.779.589.659.657,300
Feb 02, 20249.699.969.599.649.642,400
Feb 01, 20249.999.999.829.919.912,800
Jan 31, 202410.0010.009.899.999.991,700
Jan 30, 20249.9810.159.9810.0210.024,200
Jan 29, 20249.9110.059.919.929.927,800
Jan 26, 202410.0710.1110.0710.0810.081,600
Jan 25, 202410.1610.1610.1510.1510.151,100
Jan 24, 202410.4410.4410.4410.4410.44300
Jan 23, 202410.2110.2510.0710.1510.153,000
Jan 22, 202410.1510.3010.1510.3010.302,300
Jan 19, 202410.1510.1810.1410.1810.181,500
Jan 18, 202410.6210.6210.3410.3410.3446,400
Jan 17, 202410.5310.5310.4710.4710.47600
Jan 16, 202410.6510.8610.6410.7010.702,600
Jan 12, 202410.9310.9310.8010.8010.801,100
Jan 11, 202410.5210.5710.3510.3510.352,200
Jan 10, 202410.6210.6810.4410.6810.68900
Jan 09, 202410.5210.5210.3210.3210.321,200
Jan 08, 202410.5610.5610.5610.5610.56600
Jan 05, 202410.5010.5010.3910.4310.433,300
Jan 04, 202410.4510.4910.4510.4810.48600
Jan 03, 202410.2010.2010.1410.1410.141,400
Jan 02, 20249.9710.219.9710.1510.157,800
Dec 29, 202310.2310.4210.1010.1010.101,800
Dec 28, 202310.4310.4310.1610.1610.16800
Dec 28, 20230.271 Dividend
Dec 27, 202310.6110.8810.6110.7710.495,700
Dec 26, 202310.7310.7310.7310.7310.46400
Dec 22, 202310.7511.0010.4810.6910.422,000
Dec 21, 202310.6810.9610.6810.9610.682,900
Dec 20, 202310.4810.7910.4810.5510.283,400
Dec 19, 202310.7010.7210.5310.7210.451,300
Dec 18, 202310.6010.6010.4510.4510.191,500
Dec 15, 202310.8210.8210.6210.6510.392,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...