Endesa SA (1ELE)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 6.48501362398 | 18.35 | 19.675 | 18.3 | 500 | 18.97458267 | DE |
| 4 | 0.45 | 2.35725510739 | 19.09 | 19.675 | 17.55 | 416 | 18.54408216 | DE |
| 12 | 3.25 | 19.9508901166 | 16.29 | 19.675 | 16.09 | 572 | 17.6416747 | DE |
| 26 | 0.365 | 1.9035202086 | 19.175 | 19.95 | 15.9 | 469 | 17.81393275 | DE |
| 52 | 0.365 | 1.9035202086 | 19.175 | 19.95 | 15.9 | 469 | 17.81393275 | DE |
| 156 | 0.365 | 1.9035202086 | 19.175 | 19.95 | 15.9 | 469 | 17.81393275 | DE |
| 260 | 0 | 0 | 0 | 19.675 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726242900 | 19.54 | 0 | 0.00 | 19.54 | 19.54 | 19.54 | 0 |
| 1726156500 | 19.54 | 0 | 0.00 | 19.54 | 19.54 | 19.54 | 0 |
| 1726070100 | 19.54 | -0.13 | -0.66 | 19.675 | 19.675 | 19.54 | 1001 |
| 1725983700 | 19.67 | 0.3 | 1.52 | 19.67 | 19.67 | 19.67 | 91 |
| 1725897300 | 19.375 | 0 | 0.00 | 19.375 | 19.375 | 19.375 | 0 |
| 1725638100 | 19.375 | 0.07 | 0.39 | 19.375 | 19.375 | 19.375 | 25 |
| 1725551700 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1725465300 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1725378900 | 19.3 | 0.19 | 0.97 | 19.3 | 19.3 | 19.3 | 200 |
| 1725292500 | 19.115 | 0.15 | 0.76 | 19.115 | 19.115 | 19.115 | 20 |
| 1725033300 | 18.97 | 0 | 0.00 | 18.97 | 18.97 | 18.97 | 0 |
| 1724946900 | 18.97 | 0 | 0.00 | 18.97 | 18.97 | 18.97 | 0 |
| 1724860500 | 18.97 | 0.13 | 0.69 | 19.065 | 19.065 | 18.97 | 494 |
| 1724774100 | 18.84 | 0 | 0.00 | 18.84 | 18.84 | 18.84 | 0 |
| 1724687700 | 18.84 | 0.09 | 0.48 | 18.7 | 18.85 | 18.7 | 2310 |
| 1724428500 | 18.75 | 0.45 | 2.46 | 18.76 | 18.76 | 18.75 | 400 |
| 1724342100 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1724255700 | 18.3 | -0.05 | -0.27 | 18.3 | 18.3 | 18.3 | 400 |
| 1724169300 | 18.35 | 0.54 | 3.00 | 18.35 | 18.35 | 18.35 | 55 |
| 1724082900 | 17.815 | 0 | 0.00 | 17.815 | 17.815 | 17.815 | 0 |
| 1723823700 | 17.815 | 0 | 0.00 | 17.815 | 17.815 | 17.815 | 0 |
| 1723650900 | 17.815 | 0 | 0.00 | 17.815 | 17.815 | 17.815 | 0 |
| 1723564500 | 17.815 | 0 | 0.00 | 17.815 | 17.815 | 17.815 | 0 |
| 1723478100 | 17.815 | 0 | 0.00 | 17.815 | 17.815 | 17.815 | 0 |
| 1723218900 | 17.815 | 0 | 0.00 | 17.815 | 17.815 | 17.815 | 0 |
| 1723132500 | 17.815 | 0 | 0.00 | 17.815 | 17.815 | 17.815 | 0 |
| 1723046100 | 17.815 | 0.27 | 1.51 | 17.795 | 17.815 | 17.795 | 735 |
| 1722959700 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1722873300 | 17.55 | -0.49 | -2.72 | 17.55 | 17.55 | 17.55 | 100 |
| 1722614100 | 18.04 | 0 | 0.00 | 18.04 | 18.04 | 18.04 | 0 |
| 1722527700 | 18.04 | 0 | 0.00 | 18.04 | 18.04 | 18.04 | 0 |
| 1722441300 | 18.04 | 0 | 0.00 | 18.04 | 18.04 | 18.04 | 0 |
| 1722354900 | 18.04 | 0 | 0.00 | 18.04 | 18.04 | 18.04 | 0 |
| 1722268500 | 18.04 | 0 | 0.00 | 18.04 | 18.04 | 18.04 | 0 |
| 1722009300 | 18.04 | -0.06 | -0.30 | 18.04 | 18.04 | 18.04 | 200 |
| 1721922900 | 18.095 | 0 | 0.00 | 18.095 | 18.095 | 18.095 | 0 |
| 1721836500 | 18.095 | 0.15 | 0.84 | 18.095 | 18.095 | 18.095 | 670 |
| 1721750100 | 17.945 | 0.12 | 0.64 | 17.945 | 17.945 | 17.945 | 350 |
| 1721663700 | 17.83 | 0 | 0.00 | 17.83 | 17.83 | 17.83 | 0 |
| 1721404500 | 17.83 | 0 | 0.00 | 17.83 | 17.83 | 17.83 | 0 |
| 1721318100 | 17.83 | 0 | 0.00 | 17.83 | 17.83 | 17.83 | 0 |
| 1721231700 | 17.83 | 0 | 0.00 | 17.83 | 17.83 | 17.83 | 0 |
| 1721145300 | 17.83 | -0.42 | -2.27 | 17.905 | 17.905 | 17.83 | 575 |
| 1721058900 | 18.245 | 0 | 0.00 | 18.245 | 18.245 | 18.245 | 0 |
| 1720799700 | 18.245 | 0 | 0.00 | 18.245 | 18.245 | 18.245 | 0 |
| 1720713300 | 18.245 | 0.6 | 3.37 | 18.245 | 18.245 | 18.245 | 140 |
| 1720626900 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1720540500 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1720454100 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1720194900 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1720108500 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1720022100 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1719935700 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1719849300 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1719590100 | 17.65 | -1.42 | -7.42 | 18.285 | 18.285 | 17.63 | 521 |
| 1719503700 | 19.065 | 0 | 0.00 | 19.065 | 19.065 | 19.065 | 0 |
| 1719417300 | 19.065 | -0.03 | -0.13 | 19.065 | 19.065 | 19.065 | 1 |
| 1719330900 | 19.09 | 0 | 0.00 | 19.09 | 19.09 | 19.09 | 0 |
| 1719244500 | 19.09 | 0 | 0.00 | 19.09 | 19.09 | 19.09 | 0 |
| 1718985300 | 19.09 | 0.75 | 4.09 | 19.09 | 19.09 | 19.09 | 25 |
| 1718898900 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1718812500 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1718726100 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1718639700 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1718380500 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
