U.S. markets close in 5 hours 44 minutes

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

LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
17.65+0.14 (+0.77%)
A partir del 08:22AM BST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 202417.5017.9717.6317.8117.817,338
28 jun 202417.7517.8217.4817.6317.6336,724
27 jun 202418.6018.5517.8218.2418.2454,871
27 jun 20240.405 Dividendo
26 jun 202419.2019.2318.9019.1018.695,134
25 jun 202419.1019.1719.0219.1018.70514,288
24 jun 202419.1419.1318.2519.0718.664,124
21 jun 202419.0019.1418.9018.9718.57106,517
20 jun 202418.9019.0918.7919.0118.6148,147
19 jun 202418.7518.8718.6918.8618.467,709
18 jun 202418.3018.8018.4318.6418.2434,308
17 jun 202418.6418.6918.3618.4418.0578,818
14 jun 202418.3818.6318.3218.4718.08297,226
13 jun 202418.3818.4418.1318.3517.96501,784
12 jun 202418.2018.6118.3018.4218.021,082,870
11 jun 202418.5518.6118.0918.2517.8794,880
10 jun 202418.4418.5018.3018.4918.10132,598
07 jun 202418.6018.9618.1318.4218.035,619
06 jun 202418.4518.7718.5818.7418.34811,182
05 jun 202418.8018.8518.4918.4918.0915,601
04 jun 202418.6018.8118.5018.7318.3320,798
03 jun 202418.4018.5918.2818.5218.1398,954
31 may 202417.9018.3017.8918.0517.671,008,826
30 may 202418.0018.2417.9518.1617.7780,223
29 may 202418.4018.2918.0218.0217.643,011
28 may 202418.4418.5217.5318.3217.93740,411
24 may 202418.1418.2018.0018.2017.81117,291
23 may 202418.4518.5118.1918.2417.8513,571
22 may 202418.4418.5618.0818.5418.15189,223
21 may 202418.3918.3418.0618.2617.8718,084
20 may 202418.3418.3918.1818.3817.9912,820
17 may 202418.1018.2518.1118.1917.811,767,814
16 may 202418.1018.3318.0918.3117.9237,258
15 may 202417.9018.2017.9318.1617.77419,032
14 may 202418.0318.0317.8817.9517.575,276
13 may 202417.8018.6617.8017.9217.54435,438
10 may 202417.5518.1617.6517.9917.6121,501
09 may 202417.7017.7317.2417.6517.2762,126
08 may 202417.5417.7017.2117.6717.30312,194
07 may 202417.3417.5917.3617.3717.00353,162
03 may 202417.3617.4517.1717.3316.96116,351
02 may 202417.0117.3317.1117.2816.9117,170
01 may 2024------
30 abr 202417.2017.3317.0417.1016.7486,212
29 abr 202416.9517.1817.0017.1016.7499,401
26 abr 202416.9117.1016.9317.0516.692,310,887
25 abr 202417.1017.2316.8116.9316.574,071,170
24 abr 202417.1517.2217.0217.0716.701,986,076
23 abr 202417.2817.3017.1117.2416.872,378,206
22 abr 202417.3117.5517.0717.1216.76691,109
19 abr 202417.5017.6017.3717.4417.07168,246
18 abr 202417.1917.6417.3917.4017.031,435,397
17 abr 202417.1717.3317.1617.1916.8293,358
16 abr 202417.1017.2616.9516.9816.62116,994
15 abr 202417.1517.3616.5817.1116.74485,308
12 abr 202417.2217.4517.0217.3016.93358,438
11 abr 202416.9717.1016.9016.9616.601,045,971
10 abr 202417.1717.4516.7516.9316.57361,792
09 abr 202417.0317.3717.0317.3216.95126,428
08 abr 202417.1017.1617.0117.0516.69556,672
05 abr 202417.2517.2917.0117.0816.72635,995
04 abr 202417.0317.2616.9517.1716.80572,421
03 abr 202416.9016.9216.6616.7016.35215,721
02 abr 202416.8817.1616.7616.8716.511,898,056
28 mar 202417.2317.2317.0317.1116.75732,851
27 mar 202416.9217.1616.7617.0916.72736,451
26 mar 202416.6516.8116.6016.6816.33227,115
25 mar 202416.5516.7716.4916.7016.34277,572
22 mar 202416.3716.6416.2116.2315.89460,026
21 mar 202416.4516.5916.2116.4416.10173,742
20 mar 202416.3516.4316.2316.2815.94380,441
19 mar 202416.1216.3016.1016.1015.7672,174
18 mar 202416.3316.3213.9516.2315.892,110,486
15 mar 202416.1316.4116.0716.3416.00294,003
14 mar 202416.3916.4816.0816.1215.77173,985
13 mar 202416.3016.3116.1016.2515.90690,179
12 mar 202416.5016.5415.9816.1815.8395,478
11 mar 202416.7216.8316.4016.4816.13463,518
08 mar 202417.0016.9716.6516.7416.38361,465
07 mar 202416.8217.1016.7016.9516.60637,551
06 mar 202416.4916.9015.8816.5116.161,655,848
05 mar 202416.2016.2916.0316.2615.91283,623
04 mar 202416.2016.1315.8516.0315.69218,105
01 mar 202416.8416.7516.1516.2315.88450,529
29 feb 202416.0216.6816.0716.5616.212,220,358
28 feb 202416.7516.6616.0416.3816.03509,202
27 feb 202416.5216.5816.4216.5616.21164,037
26 feb 202416.7316.8316.4916.5916.24148,065
23 feb 202416.7616.8416.6816.7316.37183,232
22 feb 202417.1517.0316.8216.9816.62386,573
21 feb 202416.8017.0216.6816.9016.54191,238
20 feb 202416.5516.7516.4516.6416.29926,989
19 feb 202416.6016.6116.4216.4916.14273,524
16 feb 202417.0116.9016.4416.7816.42537,753
15 feb 202416.9217.0416.8917.0116.65285,398
14 feb 202417.1017.2116.9017.0816.72232,206
13 feb 202417.4018.0017.1517.2216.85347,456
12 feb 202417.3517.3817.1717.2916.932,365,493
09 feb 202417.7017.4417.0717.2216.86485,745
08 feb 202418.1017.7217.4817.5217.15271,120
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...