Mercado fechado

Endesa, S.A. (ELE.MC)

MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
17,06+0,12 (+0,71%)
No fechamento: 05:37PM CEST
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202416,9417,1116,9317,0617,061.110.360
25 de abr. de 202417,1317,1316,8116,9316,931.367.004
24 de abr. de 202417,1717,2117,0217,1117,111.511.185
23 de abr. de 202417,1817,3117,0817,2417,241.238.539
22 de abr. de 202417,5117,5317,0517,1517,152.135.295
19 de abr. de 202417,5817,6417,3317,4217,421.399.126
18 de abr. de 202417,3917,6417,3617,5517,551.583.501
17 de abr. de 202417,2217,3517,1117,3017,301.020.821
16 de abr. de 202417,0017,2716,9517,1717,171.539.086
15 de abr. de 202417,2917,3917,0117,0817,081.539.120
12 de abr. de 202417,0217,4716,9317,3017,302.919.732
11 de abr. de 202416,9517,1616,8916,9316,933.312.923
10 de abr. de 202417,3317,4516,7416,9216,922.143.542
09 de abr. de 202417,0317,3817,0317,3017,301.273.687
08 de abr. de 202417,0817,1316,9917,0117,011.581.855
05 de abr. de 202417,0717,2817,0317,0817,081.579.281
04 de abr. de 202416,9917,2616,9917,1517,151.696.422
03 de abr. de 202416,7516,9216,6316,8916,89913.879
02 de abr. de 202417,1017,1716,7616,8116,811.796.311
28 de mar. de 202417,1117,2317,0317,1717,171.597.796
27 de mar. de 202416,7917,1516,7517,0817,081.770.495
26 de mar. de 202416,7416,8216,5816,7616,76795.055
25 de mar. de 202416,6116,7616,5816,7416,741.089.820
22 de mar. de 202416,2316,6416,2016,6416,641.857.852
21 de mar. de 202416,4716,5916,2116,2116,211.600.610
20 de mar. de 202416,3116,4416,2316,4016,401.328.827
19 de mar. de 202416,2516,3016,1016,2316,231.161.411
18 de mar. de 202416,3016,3116,1716,2716,271.214.044
15 de mar. de 202416,1516,4116,0716,3216,327.062.856
14 de mar. de 202416,3316,4816,0816,1116,111.466.578
13 de mar. de 202416,1916,3116,0816,3116,311.905.054
12 de mar. de 202416,5016,5315,9815,9815,981.666.901
11 de mar. de 202416,6716,8016,3916,4616,461.387.428
08 de mar. de 202416,9716,9716,6416,6516,651.052.696
07 de mar. de 202416,7317,1016,7016,9616,961.141.103
06 de mar. de 202416,2516,9116,2416,7716,772.088.947
05 de mar. de 202416,1316,3116,0016,2516,251.220.614
04 de mar. de 202416,0616,1315,8516,0416,042.613.994
01 de mar. de 202416,7316,7416,1316,1816,181.819.897
29 de fev. de 202416,0716,7116,0616,6416,644.460.740
28 de fev. de 202416,5716,5916,0216,0916,092.647.605
27 de fev. de 202416,5116,5816,4216,5716,57987.923
26 de fev. de 202416,7316,7516,4816,5916,59883.869
23 de fev. de 202416,8416,8616,6616,7316,731.179.569
22 de fev. de 202417,0017,0516,8116,8616,864.716.447
21 de fev. de 202416,7817,0216,6716,9416,941.147.533
20 de fev. de 202416,5316,7516,4716,7516,751.239.969
19 de fev. de 202416,5016,6616,4216,5816,581.161.121
16 de fev. de 202416,9116,9216,4416,4816,482.359.055
15 de fev. de 202416,9517,0416,8916,9616,961.088.982
14 de fev. de 202417,1717,2216,9116,9116,911.375.937
13 de fev. de 202417,3217,3317,1417,1717,171.029.675
12 de fev. de 202417,1917,3817,1517,3117,31918.732
09 de fev. de 202417,4117,4117,0717,0817,082.117.305
08 de fev. de 202417,6617,7217,4917,4917,491.582.261
07 de fev. de 202417,8317,9417,5617,6017,601.240.534
06 de fev. de 202417,9918,0317,7017,8217,821.010.901
05 de fev. de 202417,9718,3217,9418,0118,011.080.653
02 de fev. de 202418,2718,3017,9417,9717,97972.617
01 de fev. de 202418,3018,4018,0818,0918,091.273.885
31 de jan. de 202418,5818,6718,3118,3618,361.638.228
30 de jan. de 202418,5118,5518,3918,5518,551.083.184
29 de jan. de 202418,6418,6618,3418,4818,481.261.685
26 de jan. de 202418,7118,9218,5818,6018,60834.455
25 de jan. de 202418,6818,7818,5418,6518,651.007.622
24 de jan. de 202418,5518,7618,5418,7018,701.090.846
23 de jan. de 202418,7618,8018,4718,5318,532.611.173
22 de jan. de 202418,7318,8018,5918,7618,761.022.452
19 de jan. de 202419,0519,1118,5818,6618,661.877.991
18 de jan. de 202419,2719,2719,0519,0519,051.685.328
17 de jan. de 202419,4519,5319,2519,3819,381.468.476
16 de jan. de 202419,7619,7819,5319,6219,621.194.633
15 de jan. de 202419,7419,7819,6719,7719,77934.665
12 de jan. de 202419,3919,8019,3919,8019,802.570.613
11 de jan. de 202419,0519,3519,0319,1719,171.417.684
10 de jan. de 202419,0919,1318,9518,9718,971.128.301
09 de jan. de 202419,2219,3219,0219,1719,17756.275
08 de jan. de 202419,2219,3319,1119,2319,231.813.777
05 de jan. de 202419,0119,1718,9019,1519,15811.594
04 de jan. de 202418,9019,1618,8919,1019,101.453.160
03 de jan. de 202418,5318,6818,5218,6218,62874.857
02 de jan. de 202418,6018,7618,4518,5318,53926.273
29 de dez. de 202318,5318,6318,4518,4618,46634.492
28 de dez. de 202318,7418,8918,4618,5018,504.194.350
28 de dez. de 20230.5 Dividendo
27 de dez. de 202319,4519,5019,2419,2518,751.369.404
22 de dez. de 202319,3019,4219,2819,3518,85684.330
21 de dez. de 202319,3519,4319,2919,3018,80614.183
20 de dez. de 202319,5019,5519,3419,3618,86914.988
19 de dez. de 202319,4019,5119,3619,4418,944.158.031
18 de dez. de 202319,4619,5519,3619,3618,861.662.580
15 de dez. de 202319,5119,6619,4419,5219,022.804.864
14 de dez. de 202319,7819,9519,5019,5018,991.761.698
13 de dez. de 202319,6419,6719,4719,5819,082.957.727
12 de dez. de 202319,4819,7719,4319,6219,111.262.956
11 de dez. de 202319,6119,7219,5319,6019,091.415.880
08 de dez. de 202319,6519,8019,5719,7419,23880.383
07 de dez. de 202319,5619,7619,5019,6719,161.215.009
06 de dez. de 202319,4819,7319,4419,5619,051.622.463
05 de dez. de 202319,3119,4819,2519,4318,931.033.671
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...