Endesa SA (PK) (ELEZY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1776 | -1.69142857143 | 10.5 | 10.81 | 10.1315 | 10904 | 10.35900352 | DR |
| 4 | -0.6526 | -5.94624145786 | 10.975 | 11.105 | 10.1315 | 8550 | 10.74570774 | DR |
| 12 | 0.6824 | 7.07883817427 | 9.64 | 11.105 | 9.51 | 10901 | 10.17621101 | DR |
| 26 | 1.2524 | 13.8081587652 | 9.07 | 11.105 | 8.95 | 20749 | 9.71884383 | DR |
| 52 | 0.1124 | 1.10088148874 | 10.21 | 11.105 | 8.545 | 18268 | 9.6322783 | DR |
| 156 | -0.2726 | -2.57291175083 | 10.595 | 12.62 | 6.89 | 18143 | 10.04573021 | DR |
| 260 | -2.7376 | -20.9617151608 | 13.06 | 15.95 | 6.89 | 16455 | 10.16233963 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726867200 | 10.72 | -0.02 | -0.14 | 10.756 | 10.87 | 10.62 | 5385 |
| 1726781220 | 10.735 | -0.1 | -0.89 | 10.73 | 10.76 | 10.61 | 3086 |
| 1726694460 | 10.831 | -0.26 | -2.32 | 10.895 | 10.936 | 10.831 | 1696 |
| 1726608240 | 11.088 | 0.06 | 0.53 | 11.098 | 11.104 | 11.088 | 1622 |
| 1726521720 | 11.03 | 0.16 | 1.47 | 10.88 | 11.105 | 10.88 | 24519 |
| 1726262940 | 10.87 | 0.01 | 0.09 | 10.975 | 11.02 | 10.87 | 9026 |
| 1726176540 | 10.86 | 0.02 | 0.18 | 10.86 | 10.9 | 10.825 | 5494 |
| 1726090140 | 10.84 | 0.02 | 0.18 | 10.734 | 10.88 | 10.73 | 5721 |
| 1726003500 | 10.82 | 0.02 | 0.19 | 10.84 | 10.84 | 10.74 | 6341 |
| 1725917160 | 10.8 | 0.19 | 1.79 | 10.74 | 10.8 | 10.74 | 4941 |
| 1725658020 | 10.61 | 0.04 | 0.38 | 10.77 | 10.8 | 10.61 | 8100 |
| 1725571440 | 10.57 | -0.1 | -0.94 | 10.67 | 10.67 | 10.57 | 7373 |
| 1725485040 | 10.67 | -0.05 | -0.47 | 10.555 | 10.67 | 10.515 | 12475 |
| 1725398880 | 10.72 | 0.07 | 0.66 | 10.578 | 10.72 | 10.555 | 4980 |
| 1725053340 | 10.65 | 0.02 | 0.19 | 10.53 | 10.65 | 10.41 | 12634 |
| 1724966400 | 10.63 | 0.18 | 1.72 | 10.498 | 10.63 | 10.487 | 7495 |
| 1724880360 | 10.45 | 0.03 | 0.29 | 10.5095 | 10.535 | 10.45 | 8077 |
| 1724794080 | 10.42 | -0.19 | -1.79 | 10.48 | 10.54 | 10.42 | 5180 |
| 1724707740 | 10.61 | 0.19 | 1.80 | 10.534 | 10.61 | 10.45 | 6962 |
| 1724448480 | 10.4226 | 0.1 | 0.99 | 10.372 | 10.537 | 10.372 | 7357 |
| 1724362140 | 10.32 | 0.11 | 1.08 | 10.235 | 10.32 | 10.2275 | 5628 |
| 1724275380 | 10.21 | 0 | 0.00 | 10.13 | 10.21 | 10.115 | 4750 |
| 1724188800 | 10.21 | 0.05 | 0.49 | 10.068 | 10.21 | 10.06 | 9879 |
| 1724102880 | 10.16 | 0.15 | 1.55 | 10.124 | 10.21 | 10.1 | 11880 |
| 1723843740 | 10.005 | -0.11 | -1.04 | 9.98 | 10.0625 | 9.89 | 4268 |
| 1723756860 | 10.11 | 0.23 | 2.33 | 9.974 | 10.11 | 9.8699999 | 15360 |
| 1723670820 | 9.88 | -0.15 | -1.47 | 9.93 | 10.07 | 9.88 | 5627 |
| 1723584360 | 10.0275 | 0.15 | 1.49 | 9.9275 | 10.06 | 9.904 | 13201 |
| 1723497900 | 9.88 | 0.2 | 2.05 | 9.7248 | 9.88 | 9.66 | 10269 |
| 1723238400 | 9.682 | -0.13 | -1.30 | 9.602 | 9.7899999 | 9.56 | 28504 |
| 1723152000 | 9.81 | 0.08 | 0.82 | 9.73 | 9.83 | 9.65 | 25721 |
| 1723065720 | 9.73 | 0.06 | 0.62 | 9.74 | 9.95 | 9.73 | 33066 |
| 1722979800 | 9.67 | 0.02 | 0.21 | 9.56 | 9.67 | 9.5399999 | 25674 |
| 1722893340 | 9.65 | -0.24 | -2.43 | 9.7106999 | 9.7106999 | 9.5399999 | 9991 |
| 1722634140 | 9.89 | 0.32 | 3.34 | 10 | 10.05 | 9.8 | 5619 |
| 1722547620 | 9.57 | -0.07 | -0.73 | 9.63 | 9.73 | 9.57 | 7346 |
| 1722461340 | 9.64 | 0.04 | 0.42 | 9.68 | 9.8 | 9.6125 | 7751 |
| 1722374820 | 9.6 | -0.08 | -0.83 | 9.68 | 9.7899999 | 9.6 | 19903 |
| 1722288180 | 9.68 | -0.03 | -0.31 | 9.715 | 9.76 | 9.68 | 22605 |
| 1722029100 | 9.71 | -0.24 | -2.41 | 9.86 | 9.9 | 9.71 | 5778 |
| 1721942400 | 9.95 | 0.36 | 3.75 | 9.72 | 9.95 | 9.65 | 24152 |
| 1721856480 | 9.59 | -0.05 | -0.52 | 9.732 | 9.94 | 9.59 | 3809 |
| 1721770140 | 9.64 | -0.19 | -1.93 | 9.63 | 9.84 | 9.63 | 17536 |
| 1721683740 | 9.83 | 0.32 | 3.36 | 9.639 | 9.83 | 9.56 | 16327 |
| 1721424180 | 9.51 | -0.36 | -3.65 | 9.64 | 9.64 | 9.51 | 34394 |
| 1721337960 | 9.8699999 | 0.03 | 0.30 | 9.78 | 9.8699999 | 9.63 | 19111 |
| 1721251320 | 9.84 | 0.13 | 1.34 | 9.7475 | 9.84 | 9.7 | 8074 |
| 1721164920 | 9.71 | -0.15 | -1.52 | 9.5994 | 9.74 | 9.46 | 11975 |
| 1721078940 | 9.86 | -0.13 | -1.30 | 9.705 | 9.86 | 9.68 | 15375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
