$39.15 -0.42 (%) ENDESA Shs Sponsored American Deposit Receipt Repr 30 Shs - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EOC historical data

Date Open High Low Close Volume
2/5/201639.3339.5338.5939.1557,721
2/4/201638.9040.0038.6439.57148,474
2/3/201638.1238.9937.5338.94162,643
2/2/201638.7338.7337.8037.81119,931
2/1/201638.5739.3838.3839.33105,746
1/29/201637.8239.1637.8238.80176,055
1/28/201636.8537.8036.7237.59158,902
1/27/201636.1336.7036.1036.6190,431
1/26/201635.6736.4035.6036.3772,196
1/25/201636.0036.0235.4035.5394,202
1/22/201635.7236.5835.7236.5396,544
1/21/201635.0535.4634.9135.06109,897
1/20/201634.8835.2133.8434.91168,004
1/19/201634.8835.5534.6235.43114,468
1/15/201635.3135.5234.3734.5568,396
1/14/201635.5936.2835.3636.1399,444
1/13/201635.2035.7335.2035.4580,793
1/12/201635.3735.4034.7035.0665,427
1/11/201635.5335.9335.1135.28220,117
1/8/201635.5035.7035.2035.37102,362
1/7/201635.6435.8435.3035.3274,882
1/6/201636.1036.5436.0536.35102,507
1/5/201636.2036.5135.9536.42124,083
1/4/201636.6936.6936.0036.2782,025
12/31/201536.4137.1136.1337.0663,263
12/30/201537.0837.1236.6136.6154,423
12/29/201537.3837.4837.1237.2355,370
12/28/201537.3337.4837.1437.3558,009
12/24/201537.5037.8437.4837.5024,928
12/23/201536.9537.6936.9537.6078,007
12/22/201536.3536.8936.3536.71260,196
12/21/201536.3536.7536.1336.30139,410
12/18/201536.2536.7535.8035.98300,979
12/17/201535.2036.0735.1435.84190,660
12/16/201533.7834.5033.7534.43119,668
12/15/201533.7033.9733.4933.5899,062
12/14/201533.6533.8133.0833.4996,512
12/11/201534.1934.3833.6433.64224,251
12/10/201534.8034.9234.4334.49144,682
12/9/201534.5335.1934.3834.7988,224
12/8/201534.5334.9133.9834.5384,304
12/7/201535.0835.0834.7334.9363,251
12/4/201535.1535.3734.6835.16130,315
12/3/201535.2535.3634.9935.1095,173
12/2/201535.7535.7534.9435.13142,164
12/1/201535.8035.9835.4035.94134,829
11/30/201536.4036.7335.5335.76309,523
11/27/201536.9837.2436.1336.3199,908
11/25/201537.2537.3036.9237.26150,034
11/24/201536.9338.1336.5437.21218,364
11/23/201538.0538.0536.7536.80104,789
11/20/201537.2538.4437.2538.39194,206
11/19/201536.1637.2836.0537.19209,147
11/18/201536.2636.2635.4336.07220,040
11/17/201536.4636.6436.1736.30156,296
11/16/201536.3836.4936.2036.49133,902
11/13/201536.6736.6836.4536.4768,038
11/12/201536.4237.0436.3136.7872,251
11/11/201536.8036.9336.6136.7449,862
11/10/201536.4436.7436.3736.7364,689
11/9/201537.0637.2136.3736.54145,873
11/6/201536.9937.7036.8837.21136,372
11/5/201537.3337.3436.8436.9758,631
11/4/201537.9338.2237.1437.39116,500
11/3/201537.4238.0137.3637.9593,243
11/2/201537.8437.8537.1837.6673,761
10/30/201538.0238.1737.4637.78122,584
10/29/201538.0138.3937.9338.2083,746
10/28/201538.0038.6237.9338.2779,323
10/27/201538.3038.4037.6037.98151,363
10/26/201538.9639.3038.2538.52191,347
10/23/201538.6038.7738.4238.72117,457
10/22/201538.3938.7838.3338.43107,730
10/21/201537.5938.2937.5238.09179,713
10/20/201537.7237.8537.4437.6763,480
10/19/201537.8338.0337.3237.8854,066
10/16/201537.6938.1537.5238.07117,096
10/15/201537.0637.8937.0537.7169,232
10/14/201537.1537.3536.6836.9168,134
10/13/201537.1737.2436.9137.0987,524
10/12/201537.3737.5337.3737.5037,351
10/9/201537.6237.7637.1537.33188,223
10/8/201537.0837.5436.8037.53178,671
10/7/201537.1537.5537.0037.2673,944
10/6/201536.6637.1536.6636.9659,804
10/5/201536.4936.8136.2536.57109,736
10/2/201535.1136.3535.0136.3589,954
10/1/201535.6235.6735.1935.37111,484
9/30/201535.0535.6634.9535.51156,750
9/29/201534.3234.7234.2834.6377,159
9/28/201534.9734.9734.2434.2687,213
9/25/201535.7335.7334.9535.1046,237
9/24/201534.4535.6834.2735.50112,564
9/23/201535.6735.6734.7634.7680,896
9/22/201536.1936.1935.4135.57107,521
9/21/201537.4337.5836.5436.5478,800
9/18/201536.9937.9136.9237.08144,022
9/17/201536.9537.9036.7037.4692,890
9/16/201536.6837.2236.6037.19146,896
9/15/201535.3836.6035.2536.55175,108
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center