Australia markets open in 51 minutes

Endesa, S.A. (ELEZY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.11-0.06 (-0.60%)
At close: 03:47PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20249.069.129.039.119.119,510
29 Apr 20249.139.179.079.179.1721,000
26 Apr 20249.069.239.069.129.1213,500
25 Apr 20249.009.128.999.129.128,800
24 Apr 20249.059.218.989.219.2137,300
23 Apr 20249.119.319.039.319.3182,900
22 Apr 20249.109.188.979.169.16171,600
19 Apr 20249.149.319.149.309.3016,200
18 Apr 20249.309.389.309.359.3565,700
17 Apr 20249.139.299.119.299.29100,800
16 Apr 20249.009.198.959.079.07183,400
15 Apr 20248.999.098.989.039.0331,700
12 Apr 20249.169.219.129.179.175,500
11 Apr 20249.079.168.999.159.15112,200
10 Apr 20249.109.149.019.129.1244,900
09 Apr 20249.279.449.279.339.3376,600
08 Apr 20249.159.249.019.029.0244,000
05 Apr 20249.149.279.089.279.2779,700
04 Apr 20249.289.369.169.239.23132,800
03 Apr 20249.029.178.999.179.1769,500
02 Apr 20249.029.108.979.109.1025,800
01 Apr 20249.219.318.979.269.2615,800
28 Mar 20249.209.309.129.199.192,200
27 Mar 20249.279.279.279.279.27300
26 Mar 20249.029.048.958.958.951,600
25 Mar 20248.989.038.878.878.872,800
22 Mar 20248.899.018.888.968.967,600
21 Mar 20248.888.898.668.898.894,600
20 Mar 20248.788.858.758.828.824,600
19 Mar 20248.728.798.678.788.784,200
18 Mar 20248.788.868.788.828.8232,900
15 Mar 20248.858.858.768.768.763,900
14 Mar 20248.888.888.728.808.809,600
13 Mar 20248.818.918.808.838.83107,200
12 Mar 20248.748.778.638.638.637,500
11 Mar 20248.988.988.918.918.912,200
08 Mar 20249.149.149.059.069.062,700
07 Mar 20249.259.259.229.229.224,700
06 Mar 20249.119.149.039.039.033,400
05 Mar 20248.728.788.728.768.764,100
04 Mar 20248.678.698.558.638.637,300
01 Mar 20248.818.858.678.728.7213,100
29 Feb 20248.949.028.918.968.9610,100
28 Feb 20248.698.778.658.668.6613,100
27 Feb 20248.919.038.888.958.957,300
26 Feb 20249.009.048.939.049.043,500
23 Feb 20249.089.148.919.139.1324,100
22 Feb 20249.119.239.039.169.16133,900
21 Feb 20249.079.139.079.139.1328,600
20 Feb 20248.959.058.959.059.059,200
16 Feb 20248.808.868.768.848.846,000
15 Feb 20249.139.189.099.099.096,600
14 Feb 20249.169.168.989.059.059,900
13 Feb 20249.229.259.079.079.073,800
12 Feb 20249.309.349.299.299.295,800
09 Feb 20249.259.369.149.369.3622,000
08 Feb 20249.479.549.349.349.344,700
07 Feb 20249.679.829.419.419.4112,300
06 Feb 20249.499.649.499.549.5413,900
05 Feb 20249.709.779.589.659.657,300
02 Feb 20249.699.969.599.649.642,400
01 Feb 20249.999.999.829.919.912,800
31 Jan 202410.0010.009.899.999.991,700
30 Jan 20249.9810.159.9810.0210.024,200
29 Jan 20249.9110.059.919.929.927,800
26 Jan 202410.0710.1110.0710.0810.081,600
25 Jan 202410.1610.1610.1510.1510.151,100
24 Jan 202410.4410.4410.4410.4410.44300
23 Jan 202410.2110.2510.0710.1510.153,000
22 Jan 202410.1510.3010.1510.3010.302,300
19 Jan 202410.1510.1810.1410.1810.181,500
18 Jan 202410.6210.6210.3410.3410.3446,400
17 Jan 202410.5310.5310.4710.4710.47600
16 Jan 202410.6510.8610.6410.7010.702,600
12 Jan 202410.9310.9310.8010.8010.801,100
11 Jan 202410.5210.5710.3510.3510.352,200
10 Jan 202410.6210.6810.4410.6810.68900
09 Jan 202410.5210.5210.3210.3210.321,200
08 Jan 202410.5610.5610.5610.5610.56600
05 Jan 202410.5010.5010.3910.4310.433,300
04 Jan 202410.4510.4910.4510.4810.48600
03 Jan 202410.2010.2010.1410.1410.141,400
02 Jan 20249.9710.219.9710.1510.157,800
29 Dec 202310.2310.4210.1010.1010.101,800
28 Dec 202310.4310.4310.1610.1610.16800
28 Dec 20230.271 Dividend
27 Dec 202310.6110.8810.6110.7710.495,700
26 Dec 202310.7310.7310.7310.7310.46400
22 Dec 202310.7511.0010.4810.6910.422,000
21 Dec 202310.6810.9610.6810.9610.682,900
20 Dec 202310.4810.7910.4810.5510.283,400
19 Dec 202310.7010.7210.5310.7210.451,300
18 Dec 202310.6010.6010.4510.4510.191,500
15 Dec 202310.8210.8210.6210.6510.392,300
14 Dec 202310.7410.9410.7410.9410.663,100
13 Dec 202310.4710.7710.3710.5210.262,000
12 Dec 202310.7810.7810.5310.5310.2693,800
11 Dec 202310.5810.6410.4710.5810.326,600
08 Dec 202310.6610.7010.5810.6610.406,700
07 Dec 202310.6910.6910.5510.6210.358,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...