Kurshistorik: ENDESA,S.A.

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
22-07-2019
22,85
23,14
22,75
23,14
1.096.943
23,06
0
19-07-2019
23,10
23,14
22,85
22,91
816.502
22,95
0
18-07-2019
22,69
23,08
22,66
23,05
1.170.157
22,99
0
17-07-2019
22,56
22,95
22,55
22,81
1.900.184
22,80
0
16-07-2019
22,60
22,65
22,42
22,54
992.161
22,54
0
15-07-2019
22,50
22,72
22,45
22,60
1.078.072
22,60
0
12-07-2019
22,71
22,72
22,39
22,56
1.076.557
22,55
0
11-07-2019
22,80
22,99
22,73
22,76
1.151.058
22,80
0
10-07-2019
22,86
23,00
22,61
22,92
1.178.383
22,86
0
09-07-2019
22,83
23,11
22,83
22,96
7.505.476
22,96
0
08-07-2019
22,79
22,94
22,56
22,86
5.917.077
22,79
0
05-07-2019
23,25
23,45
22,73
22,95
6.890.881
23,01
0
04-07-2019
23,42
23,44
23,23
23,30
14.007.588
23,30
0
03-07-2019
23,34
23,56
23,31
23,46
9.555.984
23,45
0
02-07-2019
22,83
23,23
22,71
23,23
1.823.858
23,12
0
01-07-2019
22,64
22,91
22,29
22,77
2.318.907
22,71
0
28-06-2019
23,00
23,01
22,43
22,61
1.728.657
22,66
0
27-06-2019
23,50
23,53
23,30
23,43
2.075.730
23,44
0
26-06-2019
23,63
23,63
23,36
23,50
1.390.565
23,50
0
25-06-2019
23,65
23,93
23,61
23,62
6.140.621
23,67
0
24-06-2019
23,85
23,90
23,40
23,71
5.997.573
23,68
0
21-06-2019
23,65
23,84
23,58
23,77
7.634.038
23,77
0
20-06-2019
23,77
23,93
23,53
23,59
14.743.857
23,61
0
19-06-2019
23,95
23,95
23,45
23,58
10.327.842
23,60
0
18-06-2019
23,53
23,96
23,41
23,89
1.660.396
23,83
0
17-06-2019
23,80
23,88
23,46
23,50
2.207.975
23,50
0
14-06-2019
23,83
23,95
23,67
23,79
2.932.313
23,79
0
13-06-2019
23,58
24,12
23,58
23,88
1.168.287
23,91
0
12-06-2019
23,25
23,68
23,25
23,60
1.231.857
23,60
0
11-06-2019
23,34
23,42
23,22
23,37
659.434
23,35
0
10-06-2019
23,58
23,60
23,21
23,34
520.419
23,36
0
07-06-2019
23,15
23,58
23,12
23,58
1.032.991
23,48
0
06-06-2019
22,82
23,30
22,78
23,15
1.644.533
23,13
0
05-06-2019
22,48
22,76
22,37
22,76
2.049.800
22,65
0
04-06-2019
22,32
22,46
22,24
22,31
1.265.557
22,33
0
03-06-2019
22,18
22,44
22,16
22,41
822.184
22,35
0
31-05-2019
22,47
22,55
22,05
22,31
1.262.336
22,26
0
30-05-2019
22,46
22,66
22,35
22,47
592.080
22,49
0
29-05-2019
22,81
22,85
22,44
22,46
1.121.462
22,53
0
28-05-2019
23,06
23,12
22,87
22,89
1.430.597
22,91
0
27-05-2019
23,01
23,32
22,98
23,01
404.061
23,10
0
24-05-2019
22,70
23,03
22,62
22,95
1.236.799
22,93
0
23-05-2019
22,88
23,02
22,57
22,57
1.135.701
22,66
0
22-05-2019
22,74
23,00
22,68
22,95
594.924
22,94
0
21-05-2019
22,82
23,02
22,65
22,77
752.764
22,83
0
20-05-2019
22,87
23,10
22,70
22,81
1.483.310
22,86
0
17-05-2019
22,76
22,86
22,68
22,79
969.526
22,78
0
16-05-2019
22,65
22,89
22,59
22,71
932.545
22,72
0
15-05-2019
22,16
22,62
22,09
22,59
1.226.562
22,52
0
14-05-2019
22,44
22,45
22,21
22,23
959.988
22,25
0
13-05-2019
22,30
22,45
22,13
22,39
934.798
22,36
0
10-05-2019
21,86
22,36
21,74
22,27
1.146.922
22,19
0
09-05-2019
21,90
22,03
21,73
21,80
1.427.211
21,80
0
08-05-2019
22,22
22,26
21,90
21,90
1.529.799
22,00
0
07-05-2019
22,40
22,66
22,23
22,43
1.129.628
22,43
0
06-05-2019
22,14
22,56
22,14
22,47
672.809
22,40
0
03-05-2019
22,07
22,42
21,98
22,29
976.495
22,28
0
02-05-2019
22,18
22,26
21,93
22,00
1.460.536
22,00
0
30-04-2019
22,09
22,31
21,89
22,21
1.278.964
22,16
0
29-04-2019
22,14
22,18
21,94
22,13
754.961
22,09
0
26-04-2019
22,31
22,42
22,03
22,31
699.004
22,27
0
25-04-2019
21,98
22,43
21,98
22,31
1.370.709
22,26
0
24-04-2019
21,99
22,05
21,61
21,97
968.860
21,91
0

Copyright Berlingske Media 2019  Handelsbetingelser  |  Cookiedeklaration  |  Cookie- og Privatlivspolitik  |  Ophavsret og vilkår
Aktieinformation leveres af Morningstar.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
23. juli 2019 22:49:10
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20190703.1 - EUROWEB4 - 2019-07-23 22:49:10 - 2019-07-23 22:49:10 - 1 - Website: OKAY