Endesa SA (PK) (ELEZY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.650557620818 | 10.76 | 11.01 | 10.4 | 39442 | 10.83203569 | DR |
| 4 | -0.02 | -0.186741363212 | 10.71 | 11.54 | 10.4 | 33296 | 10.97003598 | DR |
| 12 | -0.376 | -3.39779504789 | 11.066 | 11.54 | 10.12 | 23551 | 10.65621628 | DR |
| 26 | 0.579 | 5.72643655425 | 10.111 | 11.54 | 9.277 | 18661 | 10.39463086 | DR |
| 52 | 0.21 | 2.00381679389 | 10.48 | 11.54 | 8.545 | 20197 | 9.85092787 | DR |
| 156 | -0.386 | -3.48501263994 | 11.076 | 12.62 | 6.89 | 18054 | 9.99438405 | DR |
| 260 | -3.31 | -23.6428571429 | 14 | 15.95 | 6.89 | 17049 | 10.2003196 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 10.69 | 0.02 | 0.19 | 10.57 | 10.69 | 10.53 | 33035 |
| 1734646800 | 10.67 | -0.34 | -3.09 | 10.62 | 10.6805 | 10.4 | 43691 |
| 1734560940 | 11.01 | 0.19 | 1.76 | 10.85 | 11.01 | 10.58 | 26566 |
| 1734474360 | 10.82 | -0.07 | -0.64 | 10.78 | 10.88 | 10.765 | 64704 |
| 1734388140 | 10.89 | 0.02 | 0.14 | 10.88 | 10.89 | 10.746 | 30404 |
| 1734128940 | 10.875 | 0.15 | 1.45 | 10.76 | 10.96 | 10.742 | 31843 |
| 1734042480 | 10.72 | -0.27 | -2.46 | 10.77 | 10.895 | 10.72 | 18253 |
| 1733955900 | 10.99 | -0.18 | -1.61 | 11.075 | 11.13 | 10.869 | 28062 |
| 1733869200 | 11.17 | 0.15 | 1.36 | 11.055 | 11.29 | 10.99 | 35420 |
| 1733782800 | 11.02 | -0.09 | -0.81 | 11.36 | 11.36 | 11.02 | 26479 |
| 1733523600 | 11.11 | -0.43 | -3.73 | 11.52 | 11.52 | 11.11 | 35652 |
| 1733437500 | 11.54 | 0.43 | 3.87 | 11.32 | 11.54 | 11.24 | 24358 |
| 1733350980 | 11.11 | 0.05 | 0.45 | 11.2 | 11.38 | 11.11 | 42854 |
| 1733264700 | 11.06 | -0.3 | -2.64 | 11.24 | 11.264 | 11.06 | 38694 |
| 1733178180 | 11.36 | 0.38 | 3.46 | 10.95 | 11.36 | 10.95 | 34425 |
| 1732918200 | 10.98 | 0.24 | 2.23 | 11.06 | 11.06 | 10.9 | 24104 |
| 1732746540 | 10.74 | 0.01 | 0.09 | 10.74 | 11.0347 | 10.74 | 18400 |
| 1732660140 | 10.73 | -0.32 | -2.90 | 10.81 | 10.929 | 10.69 | 33964 |
| 1732573560 | 11.05 | 0.35 | 3.27 | 10.896 | 11.05 | 10.76 | 38193 |
| 1732314000 | 10.7 | 0.3 | 2.88 | 10.71 | 10.71 | 10.49 | 36562 |
| 1732227900 | 10.4 | -0.21 | -1.94 | 10.65 | 10.65 | 10.2712 | 31253 |
| 1732141740 | 10.6062 | 0.1 | 0.92 | 10.44 | 10.6062 | 10.44 | 6939 |
| 1732054800 | 10.51 | 0.2 | 1.94 | 10.515 | 10.55 | 10.4658 | 49216 |
| 1731968640 | 10.31 | 0.06 | 0.59 | 10.55 | 10.63 | 10.31 | 75564 |
| 1731709260 | 10.25 | -0.07 | -0.68 | 10.486 | 10.6 | 10.25 | 139031 |
| 1731622800 | 10.32 | 0.02 | 0.17 | 10.43 | 10.52 | 10.2125 | 16210 |
| 1731536760 | 10.302 | 0.18 | 1.80 | 10.235 | 10.39 | 10.17 | 19099 |
| 1731450480 | 10.12 | -0.04 | -0.39 | 10.52 | 10.52 | 10.12 | 46202 |
| 1731363600 | 10.16 | -0.28 | -2.68 | 10.31 | 10.4 | 10.16 | 94641 |
| 1731104400 | 10.44 | 0.04 | 0.38 | 10.392 | 10.44 | 10.272 | 31275 |
| 1731018540 | 10.4 | -0.04 | -0.38 | 10.442 | 10.49 | 10.28 | 10985 |
| 1730931600 | 10.44 | -0.38 | -3.53 | 10.22 | 10.44 | 10.21 | 5642 |
| 1730845680 | 10.8225 | -0.18 | -1.61 | 10.874 | 10.9275 | 10.77 | 19306 |
| 1730759160 | 11 | 0.16 | 1.50 | 10.87 | 11 | 10.75 | 18901 |
| 1730496420 | 10.8375 | 0.18 | 1.67 | 10.8 | 10.8375 | 10.765 | 5879 |
| 1730409780 | 10.66 | -0.22 | -2.02 | 10.665 | 10.752 | 10.66 | 3025 |
| 1730323500 | 10.88 | 0.33 | 3.08 | 10.622 | 10.88 | 10.48 | 3075 |
| 1730237280 | 10.555 | -0.07 | -0.67 | 10.48 | 10.5875 | 10.48 | 8168 |
| 1730150880 | 10.626 | 0.14 | 1.30 | 10.628 | 10.774 | 10.626 | 13800 |
| 1729891500 | 10.49 | -0.04 | -0.38 | 10.676 | 10.68 | 10.49 | 6446 |
| 1729805160 | 10.53 | 0.09 | 0.86 | 10.672 | 10.709 | 10.53 | 4116 |
| 1729718940 | 10.44 | -0.13 | -1.25 | 10.634 | 10.634 | 10.44 | 3145 |
| 1729632300 | 10.572 | 0.05 | 0.49 | 10.462 | 10.5764 | 10.462 | 3827 |
| 1729545600 | 10.52 | -0.1 | -0.98 | 10.64 | 10.6706 | 10.52 | 3763 |
| 1729286400 | 10.624 | 0.01 | 0.09 | 10.6345 | 10.6345 | 10.59 | 2547 |
| 1729200000 | 10.614 | -0.06 | -0.52 | 10.765 | 10.77 | 10.614 | 6278 |
| 1729113960 | 10.67 | -0.05 | -0.42 | 10.7653 | 10.855 | 10.67 | 15193 |
| 1729027680 | 10.715 | -0.02 | -0.14 | 10.6346 | 10.72 | 10.6346 | 5571 |
| 1728941220 | 10.73 | 0.41 | 3.95 | 10.485 | 10.73 | 10.42 | 17306 |
| 1728681900 | 10.3224 | 0.08 | 0.80 | 10.323 | 10.365 | 10.18 | 5431 |
| 1728595560 | 10.24 | -0.18 | -1.73 | 10.36 | 10.48 | 10.1315 | 12580 |
| 1728508800 | 10.42 | 0.01 | 0.10 | 10.7 | 10.81 | 10.41 | 12437 |
| 1728422580 | 10.41 | 0.08 | 0.81 | 10.548 | 10.63 | 10.39 | 14175 |
| 1728336000 | 10.326 | -0.16 | -1.56 | 10.556 | 10.556 | 10.29 | 12150 |
| 1728077220 | 10.49 | -0.1 | -0.93 | 10.5 | 10.53 | 10.385 | 3180 |
| 1727990760 | 10.588 | -0.08 | -0.77 | 10.644 | 10.752 | 10.588 | 3455 |
| 1727904000 | 10.67 | -0.22 | -1.98 | 10.754 | 10.8965 | 10.67 | 6876 |
| 1727818140 | 10.885 | 0.07 | 0.69 | 10.91 | 11 | 10.8505 | 3066 |
| 1727731380 | 10.81 | -0.21 | -1.91 | 10.8925 | 10.9339 | 10.81 | 14130 |
| 1727472000 | 11.02 | -0.03 | -0.23 | 11.066 | 11.066 | 10.88 | 3023 |
| 1727386200 | 11.045 | -0.01 | -0.05 | 10.93 | 11.045 | 10.93 | 8807 |
| 1727299200 | 11.05 | 0.16 | 1.47 | 10.86 | 11.09 | 10.86 | 25613 |
| 1727212800 | 10.89 | -0.03 | -0.29 | 10.98 | 11.0592 | 10.88 | 4855 |
| 1727126940 | 10.922 | 0.2 | 1.88 | 10.922 | 10.922 | 10.9 | 1325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
