Endesa (ELE)

ELE
🏛️ España →
27.21
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 17.86 17.87 17.63 17.64 1.9M
2022-12-29 17.58 17.93 17.53 17.88 0.9M
2022-12-28 17.66 17.80 17.62 17.62 0.7M
2022-12-27 17.76 17.88 17.62 17.66 0.7M
2022-12-23 17.80 17.82 17.58 17.70 0.6M
2022-12-22 17.76 17.89 17.74 17.81 0.7M
2022-12-21 17.64 17.77 17.54 17.73 0.7M
2022-12-20 17.45 17.63 17.28 17.55 0.7M
2022-12-19 17.50 17.68 17.43 17.50 0.8M
2022-12-16 17.58 17.73 17.36 17.50 2.5M
2022-12-15 17.95 18.07 17.62 17.62 0.9M
2022-12-14 17.81 18.04 17.78 18.04 1.0M
2022-12-13 17.70 18.05 17.49 17.81 1.2M
2022-12-12 17.76 17.82 17.63 17.69 1.0M
2022-12-09 17.72 17.84 17.63 17.84 0.9M
2022-12-08 17.90 17.95 17.58 17.71 1.2M
2022-12-07 17.96 18.10 17.89 17.91 1.0M
2022-12-06 17.96 18.13 17.85 17.95 0.7M
2022-12-05 17.93 18.05 17.81 17.97 0.9M
2022-12-02 17.93 18.06 17.85 17.93 0.9M
2022-12-01 17.85 18.14 17.75 17.96 1.5M
2022-11-30 17.48 17.70 17.47 17.70 2.3M
2022-11-29 17.72 17.79 17.45 17.55 1.4M
2022-11-28 17.93 18.04 17.67 17.72 1.5M
2022-11-25 18.26 18.30 17.86 17.93 2.0M
2022-11-24 18.14 18.32 17.99 18.21 1.7M
2022-11-23 18.60 18.60 17.75 18.14 4.7M
2022-11-22 18.84 19.19 18.77 19.12 1.6M
2022-11-21 18.56 18.81 18.55 18.78 0.9M
2022-11-18 18.40 18.66 18.36 18.66 1.8M
2022-11-17 18.50 18.58 18.04 18.18 1.3M
2022-11-16 18.28 18.55 18.22 18.51 1.1M
2022-11-15 17.99 18.32 17.95 18.32 1.8M
2022-11-14 17.93 18.14 17.77 17.92 1.3M
2022-11-11 18.05 18.05 17.49 17.72 1.4M
2022-11-10 17.76 18.05 17.59 18.00 1.5M
2022-11-09 17.39 17.84 17.26 17.72 1.6M
2022-11-08 16.60 17.46 16.45 17.38 2.2M
2022-11-07 16.71 16.92 16.55 16.60 1.2M
2022-11-04 16.69 16.85 16.10 16.66 1.3M
2022-11-03 16.73 16.74 16.52 16.61 1.0M
2022-11-02 16.90 16.93 16.68 16.88 1.0M
2022-11-01 16.96 17.13 16.77 16.87 0.8M
2022-10-31 16.68 16.89 16.62 16.89 1.6M
2022-10-28 16.36 16.83 16.35 16.71 1.3M
2022-10-27 15.83 16.59 15.66 16.48 1.6M
2022-10-26 15.60 15.83 15.47 15.83 0.8M
2022-10-25 15.35 15.57 15.24 15.57 0.6M
2022-10-24 14.97 15.40 14.97 15.32 1.0M
2022-10-21 15.02 15.06 14.79 14.88 0.8M
2022-10-20 15.03 15.17 14.94 15.09 0.9M
2022-10-19 15.23 15.23 14.92 15.05 0.9M
2022-10-18 15.11 15.36 15.09 15.22 1.2M
2022-10-17 14.86 15.15 14.68 15.11 1.9M
2022-10-14 14.54 14.93 14.44 14.82 1.7M
2022-10-13 14.28 14.51 14.07 14.27 1.4M
2022-10-12 14.71 14.86 14.37 14.38 1.8M
2022-10-11 15.09 15.17 14.64 14.72 1.5M
2022-10-10 15.27 15.28 15.09 15.16 0.8M
2022-10-07 15.36 15.60 15.27 15.27 1.0M
2022-10-06 15.78 15.86 15.36 15.43 0.8M
2022-10-05 16.01 16.04 15.67 15.74 0.7M
2022-10-04 16.10 16.18 15.94 16.09 1.2M
2022-10-03 15.39 16.04 15.32 16.00 0.9M
2022-09-30 15.71 15.74 15.37 15.42 1.2M
2022-09-29 16.19 16.21 15.70 15.70 1.9M
2022-09-28 16.20 16.51 16.03 16.32 1.3M
2022-09-27 16.72 16.82 16.32 16.34 1.1M
2022-09-26 16.86 17.04 16.57 16.70 0.9M
2022-09-23 17.38 17.43 16.82 16.95 1.4M
2022-09-22 17.42 17.55 17.32 17.37 0.8M
2022-09-21 17.25 17.65 17.08 17.55 1.3M
2022-09-20 17.76 17.99 17.28 17.30 1.1M
2022-09-19 17.50 17.67 17.31 17.50 0.4M
2022-09-16 17.31 17.76 17.30 17.63 1.9M
2022-09-15 17.15 17.78 16.91 17.52 1.8M
2022-09-14 17.50 17.52 17.18 17.18 1.0M
2022-09-13 17.80 18.00 17.53 17.54 1.2M
2022-09-12 17.50 17.77 17.39 17.74 0.7M
2022-09-09 17.47 17.65 17.38 17.48 1.2M
2022-09-08 17.60 17.67 17.41 17.58 0.7M
2022-09-07 16.98 17.77 16.98 17.55 1.5M
2022-09-06 17.27 17.33 16.98 17.02 0.6M
2022-09-05 17.16 17.22 16.99 17.22 0.7M
2022-09-02 17.13 17.30 16.91 17.25 0.7M
2022-09-01 17.11 17.20 16.96 17.05 1.1M
2022-08-31 17.48 17.57 17.03 17.10 2.1M
2022-08-30 17.75 17.88 17.50 17.50 1.0M
2022-08-29 17.73 17.83 17.53 17.77 0.6M
2022-08-26 18.15 18.20 17.81 17.87 0.7M
2022-08-25 18.12 18.26 18.03 18.11 0.3M
2022-08-24 17.99 18.17 17.95 18.10 0.6M
2022-08-23 18.14 18.26 17.97 18.01 0.9M
2022-08-22 18.11 18.27 17.95 18.27 0.7M
2022-08-19 18.13 18.21 18.01 18.16 0.7M
2022-08-18 18.25 18.32 18.08 18.20 0.6M
2022-08-17 18.45 18.45 18.20 18.27 0.6M
2022-08-16 18.18 18.45 18.18 18.44 0.6M
2022-08-15 18.10 18.18 18.01 18.15 0.4M
2022-08-12 18.02 18.21 18.01 18.04 0.6M
2022-08-11 18.13 18.18 17.99 18.07 0.6M
2022-08-10 18.25 18.30 18.06 18.09 0.5M
2022-08-09 18.08 18.24 17.95 18.24 0.8M
2022-08-08 17.90 18.11 17.84 18.09 0.7M
2022-08-05 17.77 17.89 17.67 17.79 0.6M
2022-08-04 17.72 17.92 17.66 17.86 1.1M
2022-08-03 17.79 17.90 17.67 17.70 1.0M
2022-08-02 17.90 17.97 17.77 17.85 0.9M
2022-08-01 17.88 18.21 17.88 17.95 0.9M
2022-07-29 17.90 18.09 17.78 17.91 2.3M
2022-07-28 17.86 17.98 17.13 17.76 2.2M
2022-07-27 18.08 18.26 17.63 17.97 0.7M
2022-07-26 17.72 17.98 17.68 17.95 0.7M
2022-07-25 17.67 17.81 17.59 17.71 0.8M
2022-07-22 17.50 17.80 17.50 17.77 0.5M
2022-07-21 17.51 17.70 17.47 17.52 1.3M
2022-07-20 17.89 17.97 17.58 17.58 0.9M
2022-07-19 17.66 18.00 17.64 17.88 0.7M
2022-07-18 17.78 17.98 17.66 17.81 0.8M
2022-07-15 17.64 17.84 17.57 17.72 0.7M
2022-07-14 17.88 17.89 17.46 17.60 1.2M
2022-07-13 18.00 18.12 17.85 17.94 1.0M
2022-07-12 18.25 18.44 18.01 18.13 1.1M
2022-07-11 18.01 18.26 17.97 18.25 2.1M
2022-07-08 18.20 18.21 17.99 18.08 1.4M
2022-07-07 18.25 18.36 18.10 18.20 1.2M
2022-07-06 18.37 18.37 18.05 18.19 1.5M
2022-07-05 18.49 18.56 18.21 18.23 0.7M
2022-07-04 18.60 18.74 18.46 18.46 1.9M
2022-07-01 17.99 18.59 17.91 18.55 1.0M
2022-06-30 18.18 18.25 17.77 18.00 2.0M
2022-06-29 18.50 18.63 18.15 18.36 1.5M
2022-06-28 18.72 19.45 18.72 19.45 1.6M
2022-06-27 19.00 19.18 18.58 18.84 1.6M
2022-06-24 18.69 19.05 18.67 18.95 1.4M
2022-06-23 18.29 18.69 18.10 18.51 1.8M
2022-06-22 18.94 18.94 18.12 18.35 1.9M
2022-06-21 19.38 19.43 18.54 18.77 1.8M
2022-06-20 19.25 19.39 19.05 19.33 4.1M
2022-06-17 19.39 19.40 19.08 19.09 1.9M
2022-06-16 19.53 19.65 19.24 19.39 1.4M
2022-06-15 19.36 19.75 19.27 19.48 1.4M
2022-06-14 19.81 19.93 19.09 19.09 1.7M
2022-06-13 19.70 19.91 19.65 19.81 1.3M
2022-06-10 20.57 20.57 19.65 19.90 2.9M
2022-06-09 20.56 20.83 20.45 20.76 1.3M
2022-06-08 20.92 20.97 20.51 20.63 0.8M
2022-06-07 20.64 20.94 20.53 20.88 1.2M
2022-06-06 20.56 20.74 20.38 20.67 0.6M
2022-06-03 20.37 20.49 20.21 20.43 0.3M
2022-06-02 20.47 20.51 20.10 20.23 0.7M
2022-06-01 20.75 20.96 20.35 20.38 0.8M
2022-05-31 20.83 20.90 20.59 20.63 1.7M
2022-05-30 20.92 21.02 20.71 20.78 0.5M
2022-05-27 21.02 21.05 20.61 20.86 1.0M
2022-05-26 20.86 21.06 20.84 20.96 0.9M
2022-05-25 20.80 20.92 20.65 20.85 0.8M
2022-05-24 20.50 20.68 20.15 20.67 1.3M
2022-05-23 20.75 20.86 20.57 20.67 0.7M
2022-05-20 20.73 20.92 20.58 20.67 0.9M
2022-05-19 20.10 20.77 19.89 20.66 1.4M
2022-05-18 20.00 20.26 20.00 20.20 1.1M
2022-05-17 20.01 20.23 19.88 19.95 1.0M
2022-05-16 19.92 20.09 19.70 20.00 1.0M
2022-05-13 19.73 19.98 19.67 19.82 0.9M
2022-05-12 19.70 20.02 19.57 19.61 1.4M
2022-05-11 19.16 19.77 19.09 19.74 1.4M
2022-05-10 19.54 19.58 18.60 19.05 1.4M
2022-05-09 19.70 19.92 19.29 19.29 0.9M
2022-05-06 19.76 20.05 19.63 19.68 0.8M
2022-05-05 20.18 20.31 19.82 19.85 2.2M
2022-05-04 20.00 20.20 20.00 20.10 0.0M
2022-05-03 19.85 20.07 19.79 20.00 0.0M
2022-05-02 20.00 20.18 19.41 19.78 0.8M
2022-04-29 20.09 20.26 19.83 20.03 0.8M
2022-04-28 20.29 20.44 20.01 20.25 1.2M
2022-04-27 19.94 20.29 19.79 20.20 0.0M
2022-04-26 20.14 20.31 19.93 20.02 0.0M
2022-04-25 19.64 20.25 19.51 20.02 0.9M
2022-04-22 19.65 20.00 19.53 19.86 1.4M
2022-04-21 19.88 20.07 19.80 19.86 1.1M
2022-04-20 19.50 19.88 19.42 19.83 1.3M
2022-04-19 19.55 19.58 19.18 19.44 0.9M
2022-04-14 19.25 19.74 19.25 19.62 0.9M
2022-04-13 19.40 19.62 19.37 19.44 0.9M
2022-04-12 19.40 19.64 19.19 19.43 0.7M
2022-04-11 19.92 20.13 19.56 19.61 1.5M
2022-04-08 20.00 20.13 19.84 20.03 1.0M
2022-04-07 20.08 20.31 19.79 19.82 2.3M
2022-04-06 19.75 20.06 19.72 20.06 0.9M
2022-04-05 19.29 19.87 18.95 19.80 1.2M
2022-04-04 19.70 19.76 19.12 19.25 1.5M
2022-04-01 19.85 19.87 19.48 19.63 1.0M
2022-03-31 19.35 19.85 19.24 19.78 2.0M
2022-03-30 19.20 19.34 18.98 19.32 1.1M
2022-03-29 19.00 19.23 18.92 19.16 1.1M
2022-03-28 18.46 18.99 18.44 18.94 0.9M
2022-03-25 18.38 18.60 18.31 18.42 0.6M
2022-03-24 18.26 18.45 18.14 18.45 1.5M
2022-03-23 18.79 18.81 18.17 18.17 0.9M
2022-03-22 18.69 18.73 18.30 18.72 0.8M
2022-03-21 18.43 18.85 18.43 18.63 1.2M
2022-03-18 18.52 18.74 18.43 18.48 2.2M
2022-03-17 18.17 18.58 17.90 18.58 1.5M
2022-03-16 18.89 18.95 18.41 18.51 1.8M
2022-03-15 18.38 18.75 18.28 18.71 1.1M
2022-03-14 18.58 18.73 18.47 18.52 0.7M
2022-03-11 18.55 18.76 18.21 18.42 1.4M
2022-03-10 18.70 18.84 18.15 18.44 1.3M
2022-03-09 18.40 18.78 18.24 18.78 2.1M
2022-03-08 17.79 18.71 17.78 18.09 1.8M
2022-03-07 17.57 18.25 17.06 17.98 1.9M
2022-03-04 17.90 18.37 17.78 17.84 1.5M
2022-03-03 18.15 18.30 17.77 17.89 2.0M
2022-03-02 18.28 18.60 18.01 18.30 2.3M
2022-03-01 19.59 19.66 18.09 18.20 3.2M
2022-02-28 19.20 19.67 19.12 19.67 2.0M
2022-02-25 18.39 19.55 18.31 19.47 4.4M
2022-02-24 18.01 18.50 17.82 18.25 2.4M
2022-02-23 18.10 18.88 18.10 18.65 1.8M
2022-02-22 18.05 18.28 17.94 18.10 1.2M
2022-02-21 18.78 18.80 18.27 18.30 0.9M
2022-02-18 18.79 18.88 18.58 18.77 1.2M
2022-02-17 18.60 18.93 18.58 18.77 1.1M
2022-02-16 18.54 18.65 18.43 18.63 0.9M
2022-02-15 18.31 18.65 18.25 18.53 0.9M
2022-02-14 18.50 18.51 18.20 18.33 1.2M
2022-02-11 18.80 18.85 18.51 18.72 1.4M
2022-02-10 19.05 19.18 18.72 18.86 1.0M
2022-02-09 19.05 19.29 19.02 19.02 0.9M
2022-02-08 18.78 19.02 18.68 18.85 1.0M
2022-02-07 19.29 19.37 18.74 18.74 1.6M
2022-02-04 19.66 19.85 19.09 19.18 1.3M
2022-02-03 19.72 19.88 19.35 19.41 0.8M
2022-02-02 19.85 19.90 19.57 19.75 1.1M
2022-02-01 20.00 20.12 19.78 19.80 0.9M
2022-01-31 20.16 20.19 19.79 19.85 1.0M
2022-01-28 20.27 20.27 19.87 20.00 0.9M
2022-01-27 19.51 20.28 19.47 20.28 1.9M
2022-01-26 19.48 19.80 19.48 19.63 0.7M
2022-01-25 19.53 19.63 19.38 19.42 0.8M
2022-01-24 19.70 19.83 19.35 19.44 1.1M
2022-01-21 19.82 19.98 19.67 19.76 1.0M
2022-01-20 19.60 19.93 19.53 19.93 1.0M
2022-01-19 19.29 19.58 19.29 19.58 1.6M
2022-01-18 19.41 19.48 19.32 19.41 0.7M
2022-01-17 19.27 19.46 19.18 19.43 0.6M
2022-01-14 19.38 19.38 19.06 19.20 1.4M
2022-01-13 19.39 19.65 19.30 19.49 1.6M
2022-01-12 19.25 19.46 19.18 19.34 1.9M
2022-01-11 19.35 19.38 19.13 19.16 3.7M
2022-01-10 19.48 19.56 19.24 19.33 1.4M
2022-01-07 19.54 19.56 19.31 19.39 1.0M
2022-01-06 19.60 19.62 19.37 19.54 2.8M
2022-01-05 20.08 20.11 19.78 19.79 3.7M
2022-01-04 20.18 20.36 20.03 20.24 4.8M
2022-01-03 20.20 20.26 20.08 20.18 0.7M