Mercado fechará em 4 h 9 min

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

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
17,51-0,25 (-1,38%)
No fechamento: 05:53PM BST
Período:
06 de jun. de 2023 - 06 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jun. de 202418,8018,8518,4918,4918,4915.601
04 de jun. de 202418,6018,8118,5018,7318,7320.798
03 de jun. de 202418,4018,5918,2818,5218,5298.954
31 de mai. de 202417,9018,3017,8918,0518,051.008.826
30 de mai. de 202418,0018,2417,9518,1618,1680.223
29 de mai. de 202418,4018,2918,0218,0218,023.011
28 de mai. de 202418,4418,5217,5318,3218,32740.411
24 de mai. de 202418,1418,2018,0018,2018,20117.291
23 de mai. de 202418,4518,5118,1918,2418,2413.571
22 de mai. de 202418,4418,5618,0818,5418,54189.223
21 de mai. de 202418,3918,3418,0618,2618,2618.084
20 de mai. de 202418,3418,3918,1818,3818,3812.820
17 de mai. de 202418,1018,2518,1118,1918,191.767.814
16 de mai. de 202418,1018,3318,0918,3118,3137.258
15 de mai. de 202417,9018,2017,9318,1618,16419.032
14 de mai. de 202418,0318,0317,8817,9517,955.276
13 de mai. de 202417,8018,6617,8017,9217,92435.438
10 de mai. de 202417,5518,1617,6517,9917,9921.501
09 de mai. de 202417,7017,7317,2417,6517,6562.126
08 de mai. de 202417,5417,7017,2117,6717,67312.194
07 de mai. de 202417,3417,5917,3617,3717,37353.162
03 de mai. de 202417,3617,4517,1717,3317,33116.351
02 de mai. de 202417,0117,3317,1117,2817,2817.170
01 de mai. de 2024------
30 de abr. de 202417,2017,3317,0417,1017,1086.212
29 de abr. de 202416,9517,1817,0017,1017,1099.401
26 de abr. de 202416,9117,1016,9317,0517,052.310.887
25 de abr. de 202417,1017,2316,8116,9316,934.071.170
24 de abr. de 202417,1517,2217,0217,0717,071.986.076
23 de abr. de 202417,2817,3017,1117,2417,242.378.206
22 de abr. de 202417,3117,5517,0717,1217,12691.109
19 de abr. de 202417,5017,6017,3717,4417,44168.246
18 de abr. de 202417,1917,6417,3917,4017,401.435.397
17 de abr. de 202417,1717,3317,1617,1917,1993.358
16 de abr. de 202417,1017,2616,9516,9816,98116.994
15 de abr. de 202417,1517,3616,5817,1117,11485.308
12 de abr. de 202417,2217,4517,0217,3017,30358.438
11 de abr. de 202416,9717,1016,9016,9616,961.045.971
10 de abr. de 202417,1717,4516,7516,9316,93361.792
09 de abr. de 202417,0317,3717,0317,3217,32126.428
08 de abr. de 202417,1017,1617,0117,0517,05556.672
05 de abr. de 202417,2517,2917,0117,0817,08635.995
04 de abr. de 202417,0317,2616,9517,1717,17572.421
03 de abr. de 202416,9016,9216,6616,7016,70215.721
02 de abr. de 202416,8817,1616,7616,8716,871.898.056
28 de mar. de 202417,2317,2317,0317,1117,11732.851
27 de mar. de 202416,9217,1616,7617,0917,09736.451
26 de mar. de 202416,6516,8116,6016,6816,68227.115
25 de mar. de 202416,5516,7716,4916,7016,70277.572
22 de mar. de 202416,3716,6416,2116,2316,23460.026
21 de mar. de 202416,4516,5916,2116,4416,44173.742
20 de mar. de 202416,3516,4316,2316,2816,28380.441
19 de mar. de 202416,1216,3016,1016,1016,1072.174
18 de mar. de 202416,3316,3213,9516,2316,232.110.486
15 de mar. de 202416,1316,4116,0716,3416,34294.003
14 de mar. de 202416,3916,4816,0816,1216,12173.985
13 de mar. de 202416,3016,3116,1016,2516,25690.179
12 de mar. de 202416,5016,5415,9816,1816,1895.478
11 de mar. de 202416,7216,8316,4016,4816,48463.518
08 de mar. de 202417,0016,9716,6516,7416,74361.465
07 de mar. de 202416,8217,1016,7016,9516,95637.551
06 de mar. de 202416,4916,9015,8816,5116,511.655.848
05 de mar. de 202416,2016,2916,0316,2616,26283.623
04 de mar. de 202416,2016,1315,8516,0316,03218.105
01 de mar. de 202416,8416,7516,1516,2316,23450.529
29 de fev. de 202416,0216,6816,0716,5616,562.220.358
28 de fev. de 202416,7516,6616,0416,3816,38509.202
27 de fev. de 202416,5216,5816,4216,5616,56164.037
26 de fev. de 202416,7316,8316,4916,5916,59148.065
23 de fev. de 202416,7616,8416,6816,7316,73183.232
22 de fev. de 202417,1517,0316,8216,9816,98386.573
21 de fev. de 202416,8017,0216,6816,9016,90191.238
20 de fev. de 202416,5516,7516,4516,6416,64926.989
19 de fev. de 202416,6016,6116,4216,4916,49273.524
16 de fev. de 202417,0116,9016,4416,7816,78537.753
15 de fev. de 202416,9217,0416,8917,0117,01285.398
14 de fev. de 202417,1017,2116,9017,0817,08232.206
13 de fev. de 202417,4018,0017,1517,2217,22347.456
12 de fev. de 202417,3517,3817,1717,2917,292.365.493
09 de fev. de 202417,7017,4417,0717,2217,22485.745
08 de fev. de 202418,1017,7217,4817,5217,52271.120
07 de fev. de 202418,0617,9117,5817,6017,6075.469
06 de fev. de 202418,0018,0317,7017,8017,801.609.313
05 de fev. de 202418,2018,3217,9418,2218,22815.731
02 de fev. de 202418,3618,3717,9717,9717,971.341.715
01 de fev. de 202418,3219,2018,0818,1918,191.039.574
31 de jan. de 202418,6718,6718,3218,3518,35361.995
30 de jan. de 202418,5219,2018,3918,4718,472.283.723
29 de jan. de 202418,7118,6618,3518,4418,44428.905
26 de jan. de 202418,5518,9118,5818,8218,82546.852
25 de jan. de 202418,7618,7818,5418,6718,671.079.566
24 de jan. de 202418,4518,7518,5418,6718,67430.983
23 de jan. de 202418,9118,7918,4718,5318,533.219.675
22 de jan. de 202418,7818,8018,5918,6218,62979.508
19 de jan. de 202419,0519,8618,5918,6818,681.012.829
18 de jan. de 202419,2019,2719,0419,1519,15385.387
17 de jan. de 202419,5019,5119,2619,4519,45977.553
16 de jan. de 202419,7819,7919,5719,6219,62311.407
15 de jan. de 202419,9019,8719,6819,7719,771.947.636
12 de jan. de 202419,3819,8019,3519,7719,77939.779
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...