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
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
24/05/2019
22.70
23.03
22.62
22.95
1,236,799
22.93
0
23/05/2019
22.88
23.02
22.57
22.57
1,135,701
22.66
0
22/05/2019
22.74
23.00
22.68
22.95
594,924
22.94
0
21/05/2019
22.82
23.02
22.65
22.77
752,764
22.83
0
20/05/2019
22.87
23.10
22.70
22.81
1,483,310
22.86
0
17/05/2019
22.76
22.86
22.68
22.79
969,526
22.78
0
16/05/2019
22.65
22.89
22.59
22.71
932,545
22.72
0
15/05/2019
22.16
22.62
22.09
22.59
1,226,562
22.52
0
14/05/2019
22.44
22.45
22.21
22.23
959,988
22.25
0
13/05/2019
22.30
22.45
22.13
22.39
934,798
22.36
0
10/05/2019
21.86
22.36
21.74
22.27
1,146,922
22.19
0
09/05/2019
21.90
22.03
21.73
21.80
1,427,211
21.80
0
08/05/2019
22.22
22.26
21.90
21.90
1,529,799
22.00
0
07/05/2019
22.40
22.66
22.23
22.43
1,129,628
22.43
0
06/05/2019
22.14
22.56
22.14
22.47
672,809
22.40
0
03/05/2019
22.07
22.42
21.98
22.29
976,495
22.28
0
02/05/2019
22.18
22.26
21.93
22.00
1,460,536
22.00
0
30/04/2019
22.09
22.31
21.89
22.21
1,278,964
22.16
0
29/04/2019
22.14
22.18
21.94
22.13
754,961
22.09
0
26/04/2019
22.31
22.42
22.03
22.31
699,004
22.27
0
25/04/2019
21.98
22.43
21.98
22.31
1,370,709
22.26
0
24/04/2019
21.99
22.05
21.61
21.97
968,860
21.91
0
23/04/2019
21.92
22.03
21.83
21.87
755,366
21.89
0
18/04/2019
21.79
21.97
21.66
21.92
2,127,865
21.84
0
17/04/2019
21.86
21.97
21.57
21.79
2,449,666
21.78
0
16/04/2019
22.21
22.28
21.88
21.94
1,329,408
21.98
0
15/04/2019
22.21
22.30
22.11
22.27
949,910
22.23
0
12/04/2019
22.55
22.63
22.17
22.21
1,299,732
22.28
0
11/04/2019
22.90
22.90
22.44
22.55
926,682
22.56
0
10/04/2019
22.83
22.92
22.73
22.83
1,723,959
22.83
0
09/04/2019
22.67
22.85
22.55
22.83
1,096,897
22.77
0
08/04/2019
22.72
22.85
22.68
22.68
1,367,924
22.72
0
05/04/2019
22.82
22.86
22.58
22.71
981,698
22.72
0
04/04/2019
22.67
23.02
22.67
22.80
1,111,112
22.80
0
03/04/2019
22.75
22.75
22.42
22.64
1,372,322
22.61
0
02/04/2019
22.74
22.82
22.63
22.64
1,170,883
22.67
0
01/04/2019
22.92
22.95
22.63
22.69
1,095,299
22.70
0
29/03/2019
22.85
22.98
22.70
22.74
1,482,409
22.77
0
28/03/2019
22.90
23.13
22.79
22.79
1,262,269
22.85
0
27/03/2019
22.79
23.08
22.50
23.02
1,254,222
22.92
0
26/03/2019
23.19
23.30
22.85
22.97
1,001,940
22.99
0
25/03/2019
22.96
23.15
22.96
23.10
1,306,360
23.10
0
22/03/2019
22.95
23.17
22.83
23.14
2,671,948
23.10
0
21/03/2019
22.83
22.99
22.79
22.93
670,317
22.91
0
20/03/2019
22.84
22.99
22.78
22.88
1,264,004
22.88
0
19/03/2019
22.76
23.02
22.68
22.90
1,678,112
22.90
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.
 
18 June 2019 04:52:45
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB2 - 2019-06-18 05:52:45 - 2019-06-18 04:52:45 - 1000 - Website: OKAY