ENDESA,S.A.

E:ELE 
(MADRID) 
 

History: ENDESA,S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
23.06
23.27
23.00
23.07
1,845,652
23.12
0
22/08/2019
23.29
23.41
22.97
22.97
954,060
23.05
0
21/08/2019
23.31
23.43
23.16
23.32
481,241
23.30
0
20/08/2019
23.49
23.56
23.24
23.25
2,549,514
23.25
0
19/08/2019
23.57
23.57
23.25
23.53
651,776
23.47
0
16/08/2019
23.20
23.58
23.17
23.45
1,432,867
23.42
0
15/08/2019
23.00
23.21
22.92
23.16
827,485
23.10
0
14/08/2019
23.07
23.23
22.73
23.03
836,239
22.98
0
13/08/2019
23.07
23.22
23.02
23.09
887,014
23.11
0
12/08/2019
23.07
23.16
22.95
23.09
485,233
23.06
0
09/08/2019
23.04
23.07
22.89
23.05
1,517,305
23.02
0
08/08/2019
22.91
23.07
22.86
23.01
764,160
22.98
0
07/08/2019
22.84
23.07
22.81
22.83
2,425,094
22.89
0
06/08/2019
22.67
22.96
22.67
22.71
1,111,752
22.79
0
05/08/2019
22.94
23.09
22.59
22.70
934,247
22.80
0
02/08/2019
22.55
22.91
22.50
22.70
1,066,732
22.70
0
01/08/2019
22.16
22.71
22.16
22.68
710,131
22.58
0
31/07/2019
22.09
22.35
21.89
22.35
1,300,789
22.25
0
30/07/2019
22.60
22.60
22.12
22.19
1,859,984
22.26
0
29/07/2019
22.56
22.72
22.49
22.55
726,812
22.57
0
26/07/2019
22.97
22.97
22.57
22.61
897,964
22.64
0
25/07/2019
22.81
23.21
22.70
22.86
1,009,367
22.92
0
24/07/2019
22.90
23.17
22.75
22.84
1,999,781
22.90
0
23/07/2019
23.15
23.17
22.73
22.89
976,024
22.92
0
22/07/2019
22.85
23.14
22.75
23.14
1,096,943
23.06
0
19/07/2019
23.10
23.14
22.85
22.91
816,502
22.95
0
18/07/2019
22.69
23.08
22.66
23.05
1,170,157
22.99
0
17/07/2019
22.56
22.95
22.55
22.81
1,900,184
22.80
0
16/07/2019
22.60
22.65
22.42
22.54
992,161
22.54
0
15/07/2019
22.50
22.72
22.45
22.60
1,078,072
22.60
0
12/07/2019
22.71
22.72
22.39
22.56
1,076,557
22.55
0
11/07/2019
22.80
22.99
22.73
22.76
1,151,058
22.80
0
10/07/2019
22.86
23.00
22.61
22.92
1,178,383
22.86
0
09/07/2019
22.83
23.11
22.83
22.96
7,505,476
22.96
0
08/07/2019
22.79
22.94
22.56
22.86
5,917,077
22.79
0
05/07/2019
23.25
23.45
22.73
22.95
6,890,881
23.01
0
04/07/2019
23.42
23.44
23.23
23.30
14,007,588
23.30
0
03/07/2019
23.34
23.56
23.31
23.46
9,555,984
23.45
0
02/07/2019
22.83
23.23
22.71
23.23
1,823,858
23.12
0
01/07/2019
22.64
22.91
22.29
22.77
2,318,907
22.71
0
28/06/2019
23.00
23.01
22.43
22.61
1,728,657
22.66
0
27/06/2019
23.50
23.53
23.30
23.43
2,075,730
23.44
0
26/06/2019
23.63
23.63
23.36
23.50
1,390,565
23.50
0
25/06/2019
23.65
23.93
23.61
23.62
6,140,621
23.67
0
24/06/2019
23.85
23.90
23.40
23.71
5,997,573
23.68
0
21/06/2019
23.65
23.84
23.58
23.77
7,634,038
23.77
0
20/06/2019
23.77
23.93
23.53
23.59
14,743,857
23.61
0
19/06/2019
23.95
23.95
23.45
23.58
10,327,842
23.60
0
18/06/2019
23.53
23.96
23.41
23.89
1,660,396
23.83
0
17/06/2019
23.80
23.88
23.46
23.50
2,207,975
23.50
0
14/06/2019
23.83
23.95
23.67
23.79
2,932,313
23.79
0
13/06/2019
23.58
24.12
23.58
23.88
1,168,287
23.91
0
12/06/2019
23.25
23.68
23.25
23.60
1,231,857
23.60
0
11/06/2019
23.34
23.42
23.22
23.37
659,434
23.35
0
10/06/2019
23.58
23.60
23.21
23.34
520,419
23.36
0
07/06/2019
23.15
23.58
23.12
23.58
1,032,991
23.48
0
06/06/2019
22.82
23.30
22.78
23.15
1,644,533
23.13
0
05/06/2019
22.48
22.76
22.37
22.76
2,049,800
22.65
0
04/06/2019
22.32
22.46
22.24
22.31
1,265,557
22.33
0
03/06/2019
22.18
22.44
22.16
22.41
822,184
22.35
0
31/05/2019
22.47
22.55
22.05
22.31
1,262,336
22.26
0
30/05/2019
22.46
22.66
22.35
22.47
592,080
22.49
0
29/05/2019
22.81
22.85
22.44
22.46
1,121,462
22.53
0
28/05/2019
23.06
23.12
22.87
22.89
1,430,597
22.91
0
27/05/2019
23.01
23.32
22.98
23.01
404,061
23.10
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 August 2019 00:04:59
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB6 - 2019-08-25 01:04:59 - 2019-08-25 00:04:59 - 1000 - Website: OKAY