$46.35 +0.14 (%) ENDESA Shs Sponsored American Deposit Receipt Repr 30 Shs - NYSE

Nov. 26, 2014 | 01:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EOC historical data

Date Open High Low Close Volume
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
10/30/201446.5146.9646.4146.94195,135
10/29/201445.8846.6545.7946.42202,851
10/28/201445.7945.8845.0045.69317,530
10/27/201445.3745.5144.4945.08173,224
10/24/201444.5145.4644.5145.38145,393
10/23/201444.8244.8744.3944.5243,500
10/22/201443.7544.7843.7544.5769,487
10/21/201443.2544.0243.2543.7853,552
10/20/201442.5643.5142.2943.1856,982
10/17/201443.4243.7142.4842.48174,262
10/16/201442.6943.4642.6743.1470,032
10/15/201443.7843.7842.6343.2976,910
10/14/201444.1144.4943.7344.1069,969
10/13/201443.9245.0243.8244.15122,096
10/10/201444.3244.3243.3243.6592,712
10/9/201444.6745.1244.4044.4270,692
10/8/201444.6244.9744.3544.78139,228
10/7/201444.4844.6944.3444.48321,787
10/6/201444.7044.7844.2044.31105,772
10/3/201443.2944.3842.9144.2383,758
10/2/201443.1743.4242.4343.1550,845
10/1/201443.7044.1542.7843.08109,875
9/30/201443.8044.1843.5043.96114,374
9/29/201443.4744.0343.1243.9293,724
9/26/201444.2144.4343.6944.0344,153
9/25/201443.9344.4343.2344.2151,861
9/24/201443.9144.6243.9144.4489,336
9/23/201444.4344.5443.8643.9586,323
9/22/201444.5245.3044.4044.4690,399
9/19/201445.4845.4844.4444.51132,152
9/18/201445.6445.6444.9545.3255,479
9/17/201445.9546.2845.1745.3774,974
9/16/201444.7446.0944.6845.89104,014
9/15/201445.7945.7944.3644.66103,727
9/12/201446.3846.7945.3945.72116,394
9/11/201447.8148.0446.4146.70148,174
9/10/201446.8847.9246.6847.8197,478
9/9/201446.8347.2546.6246.8982,630
9/8/201448.0448.0446.7447.04157,461
9/5/201447.4348.0647.4047.90116,453
9/4/201447.7047.8847.0547.28107,619
9/3/201448.1548.2247.3747.9186,846
9/2/201445.7547.7645.7547.58124,425
8/29/201444.8246.1344.6845.9586,259
8/28/201445.0745.2044.6044.7075,162
8/27/201445.4145.4145.0345.3672,165
8/26/201445.9945.9944.9445.13108,923
8/25/201445.7745.9545.5645.6627,566
8/22/201445.5845.9245.1545.4273,541
8/21/201445.7446.0045.2845.7888,871
8/20/201445.3745.8745.0345.7592,252
8/19/201446.6146.6145.3045.5744,540
8/18/201446.5546.9646.2646.4627,733
8/15/201446.8847.0246.2846.3424,701
8/14/201446.1446.7346.1446.5550,782
8/13/201446.1846.6545.7846.1984,005
8/12/201445.9246.2345.6345.9244,557
8/11/201445.9346.2745.7046.0044,246
8/8/201445.7546.1345.2145.7359,763
8/7/201445.8546.1845.2945.7181,256
8/6/201445.6645.8345.1945.7147,103
8/5/201445.8746.0245.5945.8067,014
8/4/201445.5846.2345.1946.1149,287
8/1/201444.4445.8244.4445.6640,014
7/31/201444.9344.9344.2344.4785,193
7/30/201446.7946.7945.0545.14127,164
7/29/201447.0747.1146.3846.6766,635
7/28/201446.5747.0446.5746.8167,611
7/25/201446.6947.2246.4346.5749,761
7/24/201446.4946.8946.4746.6345,145
7/23/201446.4646.5746.2846.4348,745
7/22/201446.5246.6346.2446.4638,605
7/21/201445.6246.3245.0046.2169,366
7/18/201445.7045.7545.4945.6035,506
7/17/201446.4146.4145.5345.6442,125
7/16/201446.5446.8045.9946.6749,392
7/15/201446.4346.6346.1046.2759,370
7/14/201446.9247.1246.3146.4282,501
7/11/201446.8147.1546.7546.87245,850
7/10/201447.0347.0646.2746.7999,785
7/9/201446.2347.1446.0346.97116,999
7/8/201445.7946.2645.4646.13240,994
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center