Bolsas y Mercados Españoles
Company
search
ENDESA, SOCIEDAD ANONIMA
AddressCL RIBERA DEL LOIRA 60, 28042 MADRID 
Listed Capital1,270,502,540.40 Euros

 


From To Name Market Ticker ISIN
      ENDESA Continuous Market ELE ES0130670112


DateCloseReferenceVolumeTurnoverLastHighLowAverage
23/01/201818.795018.62503,408,51763,830,325.4218.795018.845018.635018.7723
24/01/201818.685018.79501,362,94325,521,714.4318.685018.860018.665018.7260
25/01/201818.615018.68501,255,38123,416,697.2718.615018.795018.555018.6525
26/01/201818.755018.61501,075,17820,158,944.7118.755018.820018.605018.7494
29/01/201818.150018.75503,169,93157,916,095.7318.150018.670018.125018.2663
30/01/201818.030018.15002,217,41739,936,879.5118.030018.150017.880018.0120
31/01/201818.100018.03002,134,60838,608,302.7518.100018.215017.915018.0872
01/02/201817.970018.10001,383,55125,023,079.1017.970018.310017.970018.0868
02/02/201817.510017.97002,114,90537,302,041.1017.510017.970017.400017.6393
05/02/201817.085017.51003,176,76754,995,685.0517.085017.585017.070017.2511
06/02/201816.695017.08504,472,46874,423,363.2216.695016.880016.330016.6349
07/02/201816.860016.69503,894,24065,858,604.4916.860017.190016.805016.9323
08/02/201816.950016.86005,699,86796,217,786.8216.950016.975016.615016.8367
09/02/201816.600016.95002,617,94243,520,864.3516.600016.865016.480016.6297
12/02/201817.140016.60002,452,95842,001,268.3017.140017.225016.995017.1233
13/02/201816.845017.14001,768,59229,925,071.6416.845017.155016.825016.9080
14/02/201816.930016.84502,386,69040,465,317.0416.930017.125016.860016.9522
15/02/201817.045016.93001,608,06127,214,612.4317.045017.075016.700016.9256
16/02/201817.110017.04501,157,08219,786,414.5317.110017.185017.020017.0992
19/02/201817.030017.11001,075,87318,307,574.1817.030017.155016.925017.0209
20/02/201817.290017.03001,082,29318,671,067.3117.290017.310017.020017.2514
21/02/201817.015017.29001,392,71723,788,847.4817.015017.310016.985017.0660
22/02/201817.210017.0150927,79715,847,024.1517.210017.255016.830017.1021

Information is available for last year. For historical information or information in other formats, please contact BME Market Data at marketdata@grupobme.es or visit the website www.bmemarketdata.es.

The information provided by the different websites of Grupo BME is for internal use only. For any commercial use and/or other usage that involves the redistribution of the information to third parties, it is required a prior and express permission from BME Market Data. Please contact us at marketdata@grupobme.es.

Follow us in:
Copyright © Bolsas y Mercados Españoles 2018

MARKET STATUS

The Market Status informs through quick and easy-to-read notices on incidents affecting the Equity markets as well as Indices and financial systems operated by BME.

If an issue occurs, the message "TRADING" will change to "MARKET ISSUE" to reflect that a market event has occurred. By clicking on the Issue of the published alert it will be possible to access the information and intraday updates associated with this incident, which will be published immediately.

Note: BME will use its discretion to assign the severity of an incident