Endesa More Historical Data - 1ELE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Endesa SA (1ELE)
Endesa SA (1ELE) Historical

1ELE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	18.34	0.00	0.00%	18.34	18.34	18.34	0.00
Jun 13 2024	18.34	-0.26	-1.40%	18.34	18.34	18.34	103
Jun 12 2024	18.60	0.00	0.00%	18.60	18.60	18.60	0.00
Jun 11 2024	18.60	0.00	0.00%	18.60	18.60	18.60	0.00
Jun 10 2024	18.60	0.00	0.00%	18.60	18.60	18.60	0.00
Jun 07 2024	18.60	-0.25	-1.33%	18.60	18.60	18.60	200
Jun 06 2024	18.85	0.00	0.00%	18.85	18.85	18.85	0.00
Jun 05 2024	18.85	0.02	0.11%	18.85	18.85	18.85	1
Jun 04 2024	18.83	0.67	3.69%	18.83	18.83	18.83	10
Jun 03 2024	18.16	0.00	0.00%	18.16	18.16	18.16	0.00
May 31 2024	18.16	0.00	0.00%	18.16	18.16	18.16	0.00
May 30 2024	18.16	0.00	0.00%	18.16	18.16	18.16	0.00
May 29 2024	18.16	-0.20	-1.09%	18.16	18.16	18.16	308
May 28 2024	18.36	0.00	0.00%	18.36	18.36	18.36	0.00
May 27 2024	18.36	0.00	0.00%	18.36	18.36	18.36	0.00
May 24 2024	18.36	0.00	0.00%	18.36	18.36	18.36	0.00
May 23 2024	18.36	-0.14	-0.76%	18.36	18.36	18.36	15
May 22 2024	18.50	0.32	1.73%	18.50	18.50	18.50	150
May 21 2024	18.185	0.08	0.47%	18.08	18.185	18.08	217
May 20 2024	18.10	0.00	0.00%	18.10	18.10	18.10	0.00
May 17 2024	18.10	0.00	0.00%	18.10	18.10	18.10	0.00
May 16 2024	18.10	0.00	0.00%	18.10	18.10	18.10	0.00
May 15 2024	18.10	0.52	2.96%	17.975	18.10	17.975	6,950
May 14 2024	17.58	0.00	0.00%	17.58	17.58	17.58	0.00
May 13 2024	17.58	0.00	0.00%	17.58	17.58	17.58	0.00
May 10 2024	17.58	0.00	0.00%	17.58	17.58	17.58	0.00
May 09 2024	17.58	0.00	0.00%	17.58	17.58	17.58	62
May 08 2024	17.58	0.00	0.00%	17.58	17.58	17.58	0.00
May 07 2024	17.58	0.34	1.97%	17.58	17.58	17.58	290
May 06 2024	17.24	0.00	0.00%	17.24	17.24	17.24	0.00
May 03 2024	17.24	0.00	0.00%	17.24	17.24	17.24	0.00
May 02 2024	17.24	0.00	0.00%	17.24	17.24	17.24	0.00
Apr 30 2024	17.24	0.13	0.76%	17.24	17.24	17.24	300
Apr 29 2024	17.11	0.02	0.12%	17.105	17.11	17.105	1,457
Apr 26 2024	17.09	0.11	0.65%	17.09	17.09	17.09	150
Apr 25 2024	16.98	-0.08	-0.47%	16.98	16.98	16.98	300
Apr 24 2024	17.06	-0.20	-1.16%	17.06	17.06	17.06	300
Apr 23 2024	17.26	0.00	0.00%	17.26	17.26	17.26	0.00
Apr 22 2024	17.26	-0.28	-1.60%	17.26	17.26	17.26	116
Apr 19 2024	17.54	0.00	0.00%	17.54	17.54	17.54	0.00
Apr 18 2024	17.54	0.44	2.57%	17.54	17.54	17.54	100
Apr 17 2024	17.10	0.00	0.00%	17.10	17.10	17.10	0.00
Apr 16 2024	17.10	0.00	0.00%	17.10	17.10	17.10	0.00
Apr 15 2024	17.10	-0.27	-1.55%	17.10	17.10	17.10	105
Apr 12 2024	17.37	0.18	1.05%	16.92	17.40	16.92	2,406
Apr 11 2024	17.19	0.26	1.54%	17.00	17.19	17.00	137
Apr 10 2024	16.93	-0.15	-0.88%	17.30	17.30	16.93	406
Apr 09 2024	17.08	0.00	0.00%	17.08	17.08	17.08	0.00
Apr 08 2024	17.08	0.00	0.00%	17.08	17.08	17.08	0.00
Apr 05 2024	17.08	0.17	1.01%	17.08	17.08	17.08	80
Apr 04 2024	16.91	0.00	0.00%	16.91	16.91	16.91	0.00
Apr 03 2024	16.91	0.00	0.00%	16.91	16.91	16.91	0.00
Apr 02 2024	16.91	-0.19	-1.11%	17.10	17.10	16.91	1,900
Mar 28 2024	17.10	0.32	1.91%	17.15	17.15	17.10	93
Mar 27 2024	16.78	0.00	0.00%	16.78	16.78	16.78	0.00
Mar 26 2024	16.78	0.00	0.00%	16.78	16.78	16.78	200
Mar 25 2024	16.78	0.18	1.08%	16.675	16.78	16.675	2,749
Mar 22 2024	16.60	0.28	1.72%	16.55	16.60	16.55	67
Mar 21 2024	16.32	0.14	0.87%	16.32	16.32	16.32	15
Mar 20 2024	16.18	0.00	0.00%	16.18	16.18	16.18	0.00
Mar 19 2024	16.18	-0.08	-0.49%	16.18	16.18	16.18	620

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions