$44.99 +0.53 (%) ENDESA Shs Sponsored American Deposit Receipt Repr 30 Shs - NYSE

Mar. 27, 2015 | 11:43 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EOC historical data

Date Open High Low Close Volume
3/26/201545.0345.4644.4144.4660,937
3/25/201545.5545.7945.1545.2338,851
3/24/201544.8145.7444.8145.5475,630
3/23/201544.6045.0644.5044.9449,726
3/20/201544.1544.7744.0444.5995,529
3/19/201544.3844.4043.6443.74122,628
3/18/201543.4245.0843.2044.77143,952
3/17/201542.9143.6942.9143.4590,537
3/16/201543.1743.4542.8943.1544,763
3/13/201543.3043.3042.5142.9547,521
3/12/201543.1043.5043.1043.4634,870
3/11/201542.8942.9642.6442.9536,389
3/10/201542.7743.2742.7742.9059,847
3/9/201543.3343.5043.0143.1277,989
3/6/201544.0044.3643.1043.1869,161
3/5/201544.6644.7944.3544.3636,154
3/4/201544.8145.3044.4044.4397,382
3/3/201544.8545.2044.5645.0265,901
3/2/201545.2545.2544.1844.81113,524
2/27/201544.8845.4044.8545.3435,254
2/26/201545.2645.2644.4044.76132,733
2/25/201545.1445.1544.6745.0554,886
2/24/201544.7045.1344.5944.9769,744
2/23/201545.0045.0044.6244.7749,990
2/20/201545.1645.2644.8945.0032,268
2/19/201544.9045.2744.8245.0938,981
2/18/201544.7845.1344.6144.9360,398
2/17/201545.1045.1044.4544.7349,428
2/13/201544.3845.3344.3845.1975,297
2/12/201543.4844.4743.4844.2739,705
2/11/201543.4543.5043.0043.3044,162
2/10/201543.7743.9643.3243.9345,453
2/9/201543.3443.8343.3443.6966,170
2/6/201547.0547.0543.0243.4371,954
2/5/201544.7044.9944.2644.60102,076
2/4/201544.9244.9244.6344.7582,828
2/3/201543.7845.1343.6244.95186,801
2/2/201542.8343.7442.8343.6790,480
1/30/201542.5543.2542.3442.7075,094
1/29/201544.5644.6743.1143.6896,456
1/28/201544.9045.1844.2544.4197,937
1/27/201544.6645.0444.6444.9033,663
1/26/201545.1745.2044.0245.1187,064
1/23/201545.8745.9045.0545.1844,889
1/22/201544.4345.9544.4345.84101,983
1/21/201543.7244.9543.2444.7583,292
1/20/201544.0644.0643.3743.8273,837
1/16/201543.7044.0543.6544.0449,665
1/15/201544.4844.4843.3943.65170,393
1/14/201544.3644.4343.8144.2171,080
1/13/201544.8545.4944.7144.74142,084
1/12/201545.0045.0344.5644.7240,778
1/9/201545.0145.2444.9245.0460,613
1/8/201545.0445.2544.9645.0554,041
1/7/201545.2045.2244.7244.8082,173
1/6/201544.5445.3544.5444.80180,497
1/5/201545.3745.3744.3444.5574,516
1/2/201544.7145.6944.7145.4780,813
12/31/201445.1445.5044.6344.7424,184
12/30/201445.7945.8844.7945.1647,545
12/29/201445.0246.0745.0245.9369,352
12/26/201444.9445.1544.8944.9125,943
12/24/201444.6645.0244.3244.9131,605
12/23/201443.9244.8043.8544.69109,783
12/22/201443.2543.8543.0443.8078,568
12/19/201443.6644.0043.0343.03108,616
12/18/201444.0844.1643.1843.4571,901
12/17/201441.8743.6241.8742.9092,960
12/16/201441.6242.0241.2141.67119,001
12/15/201442.2342.5841.4541.98128,133
12/12/201442.8043.3042.0842.17143,567
12/11/201443.5543.6842.7942.87124,954
12/10/201444.0644.3743.3743.55117,625
12/9/201445.4745.4744.1944.3084,573
12/8/201445.8146.5145.4445.9296,297
12/5/201445.6045.8945.5445.83108,735
12/4/201444.8445.9844.5045.90261,138
12/3/201444.3544.6944.2244.56104,981
12/2/201444.8244.8244.3744.3960,622
12/1/201445.3045.6744.6044.8682,228
11/28/201446.0546.6545.4245.42134,246
11/26/201446.4146.8746.1846.6374,389
11/25/201446.4246.4245.9546.2134,706
11/24/201446.6846.6846.0046.1538,416
11/21/201446.6247.0046.5046.7484,963
11/20/201445.8746.2145.7346.0148,728
11/19/201445.7946.1645.5646.1458,724
11/18/201445.1745.9545.0945.6764,177
11/17/201444.6145.4744.2545.2051,769
11/14/201445.0145.1844.5944.6540,742
11/13/201445.4645.6044.7544.8885,168
11/12/201445.8545.9045.1245.3285,972
11/11/201445.8545.9445.5345.8849,444
11/10/201445.6646.0345.5446.0257,325
11/7/201445.2645.5445.2145.5356,281
11/6/201446.1546.1545.1745.3253,131
11/5/201446.5046.5145.9646.1565,330
11/4/201446.6646.7046.2746.5449,834
11/3/201446.6547.0546.5246.7885,330
10/31/201447.1847.1846.5046.6875,648
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center