ENDESA
Histórico
Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
---|---|---|---|---|---|---|
05-03-2021 | 20,57 | -1,53 | 20,82 | 20,51 | -0,32 | 1.128.559 |
04-03-2021 | 20,89 | 2,81 | 20,96 | 20,32 | 0,57 | 1.296.782 |
03-03-2021 | 20,32 | -2,21 | 20,84 | 20,19 | -0,46 | 1.300.516 |
02-03-2021 | 20,78 | 0,58 | 21,18 | 20,67 | 0,12 | 1.136.259 |
01-03-2021 | 20,66 | 0,54 | 20,90 | 20,50 | 0,11 | 1.092.600 |
26-02-2021 | 20,55 | -0,72 | 20,99 | 20,55 | -0,15 | 1.418.853 |
25-02-2021 | 20,70 | -2,45 | 21,35 | 20,70 | -0,52 | 2.109.957 |
24-02-2021 | 21,22 | -1,62 | 22,29 | 21,08 | -0,35 | 1.876.704 |
23-02-2021 | 21,57 | 0,89 | 21,57 | 21,07 | 0,19 | 1.268.003 |
22-02-2021 | 21,38 | -1,52 | 21,74 | 21,38 | -0,33 | 1.081.903 |
19-02-2021 | 21,71 | -0,18 | 21,93 | 21,59 | -0,04 | 899.405 |
18-02-2021 | 21,75 | -0,50 | 22,07 | 21,69 | -0,11 | 847.691 |
17-02-2021 | 21,86 | 1,02 | 21,86 | 21,42 | 0,22 | 934.545 |
16-02-2021 | 21,64 | -0,87 | 21,89 | 21,58 | -0,19 | 873.917 |
15-02-2021 | 21,83 | -0,46 | 21,95 | 21,69 | -0,10 | 774.038 |
12-02-2021 | 21,93 | 2,19 | 21,93 | 21,41 | 0,47 | 946.506 |
11-02-2021 | 21,46 | -0,74 | 21,72 | 21,43 | -0,16 | 658.439 |
10-02-2021 | 21,62 | 2,03 | 22,11 | 21,51 | 0,43 | 1.389.604 |
09-02-2021 | 21,19 | -0,94 | 21,39 | 21,12 | -0,20 | 641.738 |
08-02-2021 | 21,39 | -0,51 | 21,58 | 21,35 | -0,11 | 576.631 |
05-02-2021 | 21,50 | -0,65 | 21,70 | 21,45 | -0,14 | 856.346 |
04-02-2021 | 21,64 | -0,82 | 21,88 | 21,51 | -0,18 | 984.202 |
03-02-2021 | 21,82 | 1,25 | 21,93 | 21,50 | 0,27 | 1.025.953 |
02-02-2021 | 21,55 | 0,19 | 21,64 | 21,44 | 0,04 | 940.915 |
01-02-2021 | 21,51 | 1,94 | 21,57 | 21,16 | 0,41 | 804.379 |
29-01-2021 | 21,10 | -2,94 | 21,58 | 21,10 | -0,64 | 1.311.944 |
28-01-2021 | 21,74 | 1,07 | 21,84 | 21,10 | 0,23 | 907.019 |
27-01-2021 | 21,51 | -1,51 | 21,96 | 21,26 | -0,33 | 1.218.402 |
26-01-2021 | 21,84 | -0,64 | 22,26 | 21,84 | -0,14 | 853.540 |
25-01-2021 | 21,98 | 0,27 | 22,13 | 21,70 | 0,06 | 1.064.406 |
22-01-2021 | 21,92 | 0,74 | 21,94 | 21,62 | 0,16 | 1.013.305 |
21-01-2021 | 21,76 | -1,27 | 22,19 | 21,76 | -0,28 | 1.084.424 |
20-01-2021 | 22,04 | -1,74 | 22,35 | 21,92 | -0,39 | 1.240.359 |
19-01-2021 | 22,43 | 0,49 | 22,48 | 22,25 | 0,11 | 780.923 |
18-01-2021 | 22,32 | -0,76 | 22,47 | 22,09 | -0,17 | 733.484 |
15-01-2021 | 22,49 | -0,84 | 22,68 | 22,24 | -0,19 | 1.238.075 |
14-01-2021 | 22,68 | 1,07 | 22,68 | 22,27 | 0,24 | 1.431.745 |
13-01-2021 | 22,44 | 2,94 | 22,45 | 21,95 | 0,64 | 1.991.785 |
12-01-2021 | 21,80 | -2,81 | 22,46 | 21,76 | -0,63 | 1.267.991 |
11-01-2021 | 22,43 | -1,54 | 22,69 | 22,37 | -0,35 | 1.102.929 |