IBEX 35
Mercado Continuo
Noticias N
Foro
Chat
Buzσn de sugerencias
IBEX 35
6,628.30   25 sep15.10 (0.23%)
Rαnking MC
MELIA HOTELS1.83%VISCOFAN1.34%ENDESA1.33%BANKIA3.40%CAIXABANK3.54%FERROVIAL3.93%
Aviso legalbolsa.es
 
ELE
ENDESAHISTΣRICO
25 sepΪltima transacciσn: 22.92 €0.30 (1.33%)Volumen: 753.749Mαximo diario: 22.95 €Mνnimo diario: 22.59 €1 semana1 mes3 meses1 aρo
DΝACAMBIO %MΑXIMOMΝNIMOCIERRE
25-09-201.33%22.95 €22.59 €22.92 €24-09-200.71%22.80 €22.18 €22.62 €23-09-200.40%22.80 €22.44 €22.46 €22-09-200.89%22.72 €22.37 €22.37 €21-09-201.70%23.04 €22.45 €22.57 €18-09-201.50%23.30 €22.96 €22.96 €17-09-200.34%23.49 €23.17 €23.31 €16-09-201.64%23.75 €23.35 €23.39 €
De a
Noticias relacionadas
Datos histσricos
DΝACIERRECAMBIOCAMBIO%MΑXIMOMΝNIMOVOLUMENVariaciσn desde 30 sep 19 a 25 sep 20:     1.22€ (-5.05%)
25-09-2022.92 €0.301.33%22.95 €22.59 €75374924-09-2022.62 €0.160.71%22.80 €22.18 €115338623-09-2022.46 €0.090.40%22.80 €22.44 €65937722-09-2022.37 €0.200.89%22.72 €22.37 €60298521-09-2022.57 €0.391.70%23.04 €22.45 €93630518-09-2022.96 €0.351.50%23.30 €22.96 €129945717-09-2023.31 €0.080.34%23.49 €23.17 €57841216-09-2023.39 €0.391.64%23.75 €23.35 €143538815-09-2023.78 €0.592.54%23.92 €23.40 €97893814-09-2023.19 €0.391.65%23.62 €23.18 €56210111-09-2023.58 €0.291.25%23.60 €23.26 €94240610-09-2023.29 €0.120.51%23.53 €23.19 €68717709-09-2023.41 €0.371.61%23.50 €23.02 €135382308-09-2023.04 €0.391.66%23.55 €22.91 €63960707-09-2023.43 €0.522.27%23.53 €22.90 €79067704-09-2022.91 €0.552.34%23.54 €22.91 €135547703-09-2023.46 €0.050.21%23.92 €23.40 €140881602-09-2023.51 €0.200.86%23.60 €23.33 €60268401-09-2023.31 €0.080.34%23.61 €23.31 €84610031-08-2023.23 €0.070.30%23.55 €23.22 €75532928-08-2023.30 €0.020.09%23.43 €23.12 €47368027-08-2023.32 €0.070.30%23.60 €23.30 €61272726-08-2023.39 €0.230.97%23.57 €23.24 €103005825-08-2023.62 €0.080.34%23.86 €23.51 €80141924-08-2023.70 €0.261.11%23.77 €23.58 €105026021-08-2023.44 €0.040.17%23.50 €23.18 €52445220-08-2023.40 €0.301.27%23.51 €23.32 €112654219-08-2023.70 €0.070.29%23.82 €23.50 €60921818-08-2023.77 €0.170.71%24.15 €23.67 €99381817-08-2023.94 €0.020.08%24.03 €23.80 €75103414-08-2023.96 €0.532.16%24.43 €23.85 €89924213-08-2024.49 €0.190.77%24.73 €24.36 €108272012-08-2024.68 €0.341.40%24.68 €24.09 €112103811-08-2024.34 €0.120.50%24.64 €24.16 €102958210-08-2024.22 €0.251.04%24.24 €23.88 €61667107-08-2023.97 €0.261.10%24.00 €23.58 €75052506-08-2023.71 €0.321.33%24.08 €23.70 €76747405-08-2024.03 €0.070.29%24.36 €24.03 €74378904-08-2024.10 €0.331.35%24.49 €23.95 €68399603-08-2024.43 €0.391.62%24.58 €23.68 €135590731-07-2024.04 €0.080.33%24.44 €24.04 €121992230-07-2023.96 €0.672.72%24.54 €23.85 €109434029-07-2024.63 €0.010.04%24.85 €24.44 €145631028-07-2024.64 €0.883.70%24.79 €23.76 €197451027-07-2023.76 €0.120.50%24.10 €23.76 €89389124-07-2023.88 €0.461.89%24.27 €23.78 €193791823-07-2024.34 €0.040.16%24.45 €24.22 €71199122-07-2024.30 €0.190.78%24.47 €24.07 €86485921-07-2024.49 €0.180.73%24.91 €24.49 €119418820-07-2024.67 €0.220.90%24.77 €24.39 €75433617-07-2024.45 €0.060.25%24.62 €24.23 €284408516-07-2024.39 €0.000.00%24.47 €23.90 €116493815-07-2024.39 €0.301.25%24.62 €24.06 €264108414-07-2024.09 €0.080.33%24.15 €23.75 €173266413-07-2024.01 €0.150.63%24.09 €23.72 €105450310-07-2023.86 €0.451.92%23.88 €23.26 €196238909-07-2023.41 €0.220.93%23.68 €23.28 €202100608-07-2023.63 €0.120.51%23.76 €23.28 €811040607-07-2023.51 €0.060.26%23.62 €23.06 €680963606-07-2023.45 €0.050.21%23.80 €23.39 €1416512003-07-2023.50 €0.150.64%23.60 €23.20 €388607702-07-2023.35 €0.813.59%23.35 €22.60 €161174101-07-2022.54 €0.612.78%22.59 €21.68 €237602030-06-2021.93 €0.030.14%22.01 €21.72 €124022029-06-2021.90 €0.000.00%22.08 €21.58 €97388926-06-2022.67 €0.231.02%22.88 €22.49 €186140125-06-2022.42 €0.080.36%22.74 €22.21 €59975424-06-2022.50 €0.401.75%22.88 €22.38 €890997723-06-2022.90 €0.371.64%23.02 €22.57 €950826022-06-2022.53 €0.110.49%22.62 €22.25 €1659399019-06-2022.42 €0.291.31%22.65 €22.19 €582210618-06-2022.13 €0.080.36%22.21 €21.85 €104102217-06-2022.05 €0.060.27%22.33 €21.93 €390782916-06-2022.11 €0.522.41%22.28 €21.60 €241561115-06-2021.59 €0.160.75%21.72 €20.86 €122686212-06-2021.43 €0.000.00%21.66 €21.21 €82695811-06-2021.43 €0.632.86%21.97 €21.22 €140821310-06-2022.06 €0.251.12%22.56 €22.05 €135450409-06-2022.31 €0.381.67%22.86 €22.19 €514430708-06-2022.69 €0.070.31%22.88 €22.35 €117702205-06-2022.62 €0.180.80%22.76 €22.37 €252861304-06-2022.44 €0.281.23%22.81 €22.42 €140182303-06-2022.72 €0.763.46%22.72 €21.89 €130533802-06-2021.96 €0.261.20%22.02 €21.65 €125023701-06-2021.70 €0.351.64%21.72 €21.40 €95352129-05-2021.35 €0.321.48%21.72 €21.12 €309838628-05-2021.67 €0.562.65%21.76 €21.03 €155350427-05-2021.11 €0.391.88%21.27 €20.73 €159655026-05-2020.72 €0.200.97%20.94 €20.52 €177142325-05-2020.52 €0.281.38%20.52 €20.24 €43590422-05-2020.24 €0.190.93%20.36 €20.09 €223596521-05-2020.43 €0.090.44%20.66 €20.10 €112028620-05-2020.34 €0.271.35%20.41 €19.94 €128160519-05-2020.07 €0.331.62%20.65 €19.84 €150136618-05-2020.40 €0.482.41%20.55 €20.17 €62956215-05-2019.92 €0.200.99%20.47 €19.92 €78873614-05-2020.12 €0.602.90%20.82 €19.90 €107302613-05-2020.72 €0.160.78%21.05 €20.34 €100925512-05-2020.56 €0.321.58%20.71 €20.23 €147641311-05-2020.24 €0.040.20%20.46 €20.21 €71161808-05-2020.28 €0.211.05%20.36 €20.10 €65032407-05-2020.07 €0.070.35%20.29 €20.06 €64634706-05-2020.14 €0.100.49%20.43 €20.05 €218820505-05-2020.24 €0.693.53%21.00 €20.24 €110238104-05-2019.55 €0.703.46%20.06 €19.52 €109418630-04-2020.25 €0.050.25%20.77 €20.25 €155205429-04-2019.81 €0.100.50%19.82 €19.77 €1265828-04-2019.91 €0.613.16%19.99 €19.24 €164292527-04-2019.30 €0.231.18%19.82 €19.09 €79832524-04-2019.53 €0.211.09%19.55 €18.82 €106790323-04-2019.32 €0.241.25%19.75 €19.32 €109400422-04-2019.57 €0.331.69%19.65 €19.25 €329401921-04-2019.24 €0.271.36%19.59 €19.16 €83586720-04-2019.51 €0.040.20%19.65 €19.35 €70752217-04-2019.55 €0.201.01%19.73 €19.16 €140053216-04-2019.35 €0.170.87%19.73 €19.31 €135252815-04-2019.52 €0.130.64%19.80 €19.37 €136005814-04-2019.65 €0.271.38%20.48 €19.34 €225308709-04-2019.92 €1.196.33%19.92 €18.78 €115363308-04-2018.74 €0.140.74%19.25 €18.53 €123804507-04-2018.88 €0.402.17%19.63 €18.72 €183258706-04-2018.48 €0.030.16%19.07 €18.46 €117921203-04-2018.45 €0.452.36%18.99 €18.45 €128101602-04-2018.89 €0.090.47%19.25 €18.30 €145194401-04-2018.98 €0.492.52%19.42 €18.74 €100935831-03-2019.47 €0.080.41%19.86 €19.07 €135616830-03-2019.39 €0.020.08%19.50 €18.08 €197308827-03-2019.38 €0.070.36%19.90 €18.68 €177188026-03-2019.31 €1.096.01%19.47 €17.73 €138699125-03-2018.21 €0.623.55%18.77 €17.46 €157814024-03-2017.59 €0.845.02%17.70 €16.81 €131389023-03-2016.75 €0.352.02%17.09 €16.14 €150941520-03-2017.09 €0.694.21%17.29 €16.51 €257953919-03-2016.40 €0.321.99%16.83 €15.94 €195690818-03-2016.08 €0.030.19%16.50 €14.77 €298523717-03-2016.05 €0.553.55%16.48 €15.13 €245209416-03-2015.50 €1.599.28%16.62 €15.27 €429194913-03-2017.09 €0.191.15%18.59 €16.78 €249365212-03-2016.89 €3.2015.93%19.41 €16.82 €363285311-03-2020.09 €0.311.52%20.85 €20.02 €194603610-03-2020.40 €1.054.90%21.81 €20.40 €333083209-03-2021.45 €1.767.58%22.59 €21.45 €251941406-03-2023.21 €1.014.17%24.07 €23.10 €218892605-03-2024.22 €0.150.62%24.50 €24.03 €159368604-03-2024.37 €0.421.75%24.37 €23.81 €186233403-03-2023.95 €0.441.87%24.27 €23.80 €439460202-03-2023.51 €0.281.21%23.86 €23.14 €191230228-02-2023.23 €0.773.21%23.70 €22.88 €365591627-02-2024.00 €0.682.76%24.90 €24.00 €178898726-02-2024.68 €0.090.37%24.89 €24.08 €174808425-02-2024.59 €0.491.95%25.28 €24.56 €180392124-02-2025.08 €0.762.94%25.44 €24.86 €195149821-02-2025.84 €0.020.08%26.04 €25.75 €86953320-02-2025.82 €0.301.15%26.07 €25.77 €117702519-02-2026.12 €0.411.59%26.26 €25.67 €142858718-02-2025.71 €0.250.98%25.71 €25.36 €110755517-02-2025.46 €0.361.43%25.46 €25.09 €110506614-02-2025.10 €0.120.48%25.22 €25.02 €104819613-02-2024.98 €0.040.16%25.14 €24.78 €81152812-02-2025.02 €0.090.36%25.21 €24.87 €73482911-02-2025.11 €0.110.44%25.18 €24.88 €163645810-02-2025.00 €0.010.04%25.08 €24.86 €45238707-02-2024.99 €0.080.32%25.20 €24.92 €87908606-02-2025.07 €0.230.93%25.07 €24.73 €132484605-02-2024.84 €0.210.85%24.85 €24.24 €98037004-02-2024.63 €0.130.53%24.85 €24.58 €102184003-02-2024.76 €0.010.04%24.92 €24.70 €97302131-01-2024.77 €0.040.16%24.91 €24.58 €92213230-01-2024.81 €0.030.12%24.95 €24.66 €97408029-01-2024.78 €0.150.61%24.91 €24.60 €116215228-01-2024.63 €0.411.69%24.66 €24.22 €193567927-01-2024.22 €0.431.74%24.55 €24.22 €102351824-01-2024.65 €0.130.53%24.69 €24.40 €99452223-01-2024.52 €0.130.53%24.66 €24.33 €74634722-01-2024.39 €0.040.16%24.56 €24.36 €117427621-01-2024.35 €0.291.18%24.52 €24.26 €80688620-01-2024.64 €0.090.37%24.65 €24.42 €59538617-01-2024.55 €0.401.66%24.75 €24.20 €126378316-01-2024.15 €0.331.39%24.22 €23.79 €122382615-01-2023.82 €0.180.76%23.87 €23.35 €237601814-01-2023.64 €0.070.30%23.64 €23.28 €112607013-01-2023.57 €0.070.30%23.59 €23.42 €95566910-01-2023.50 €0.291.25%23.62 €23.21 €78496209-01-2023.21 €0.210.91%23.29 €22.99 €170651908-01-2023.00 €0.170.73%23.15 €22.87 €132323607-01-2023.17 €0.502.11%23.67 €23.11 €124118206-01-2023.67 €0.150.63%23.80 €23.57 €71957503-01-2023.82 €0.050.21%23.86 €23.60 €484128202-01-2023.87 €0.080.34%24.01 €23.69 €345998031-12-1923.79 €0.582.38%24.20 €23.73 €67645830-12-1924.37 €0.421.69%24.85 €24.30 €96232727-12-1925.49 €0.291.15%25.57 €25.26 €185711724-12-1925.20 €0.060.24%25.25 €24.97 €37193023-12-1925.14 €0.271.09%25.14 €24.75 €131984520-12-1924.87 €0.371.51%24.87 €24.53 €412396519-12-1924.50 €0.120.49%24.55 €24.38 €364656918-12-1924.38 €0.170.69%24.75 €24.38 €102654917-12-1924.55 €0.050.20%24.75 €24.47 €123959916-12-1924.60 €0.321.32%24.65 €24.41 €129656213-12-1924.28 €0.140.58%24.35 €24.10 €116549112-12-1924.14 €0.150.62%24.48 €24.14 €166517311-12-1924.29 €0.050.21%24.39 €24.17 €124510910-12-1924.24 €0.040.16%24.34 €24.03 €304285209-12-1924.28 €0.060.25%24.37 €24.14 €169590406-12-1924.34 €0.170.70%24.40 €24.10 €71783805-12-1924.17 €0.060.25%24.42 €24.16 €118456304-12-1924.23 €0.271.13%24.31 €23.90 €94081803-12-1923.96 €0.030.13%24.16 €23.84 €258228302-12-1923.93 €0.753.04%24.78 €23.88 €133034129-11-1924.68 €0.020.08%24.79 €24.54 €99609628-11-1924.70 €0.140.57%24.92 €24.60 €136370827-11-1924.56 €0.190.78%24.67 €24.41 €143543626-11-1924.37 €0.251.02%24.60 €24.30 €472107625-11-1924.62 €0.411.69%24.75 €24.23 €171401322-11-1924.21 €0.040.16%24.45 €24.13 €73453921-11-1924.25 €0.060.25%24.45 €24.14 €90989820-11-1924.31 €0.040.16%24.43 €24.22 €91838119-11-1924.35 €0.160.66%24.50 €24.10 €116304918-11-1924.19 €0.502.11%24.24 €23.62 €132033815-11-1923.69 €0.281.20%23.83 €23.40 €196289314-11-1923.41 €0.271.14%23.92 €23.39 €82717113-11-1923.68 €0.070.29%23.90 €23.35 €125035712-11-1923.75 €0.150.63%23.95 €23.70 €106637311-11-1923.90 €0.010.04%23.96 €23.77 €87795308-11-1923.91 €0.251.06%24.00 €23.64 €108892107-11-1923.66 €0.371.54%24.15 €23.63 €115958906-11-1924.03 €0.040.17%24.10 €23.72 €109468005-11-1924.07 €0.200.82%24.26 €23.71 €183222604-11-1924.27 €0.020.08%24.47 €24.22 €97549101-11-1924.25 €0.150.61%24.44 €23.97 €76174431-10-1924.40 €0.261.08%24.51 €24.12 €127418530-10-1924.14 €0.291.22%24.17 €23.82 €68638229-10-1923.85 €0.020.08%23.88 €23.63 €72644028-10-1923.83 €0.080.33%23.86 €23.69 €79339025-10-1923.91 €0.130.54%24.09 €23.86 €65205824-10-1924.04 €0.241.01%24.08 €23.73 €99033823-10-1923.80 €0.150.63%23.80 €23.50 €92014722-10-1923.65 €0.080.34%23.72 €23.45 €54397821-10-1923.57 €0.110.46%23.72 €23.36 €77587618-10-1923.68 €0.291.24%23.68 €23.32 €73080917-10-1923.39 €0.050.21%23.67 €23.39 €131205116-10-1923.44 €0.120.51%23.68 €23.35 €96622915-10-1923.56 €0.170.73%23.60 €23.40 €93058514-10-1923.39 €0.110.47%23.61 €23.38 €69802811-10-1923.50 €0.020.09%23.63 €23.35 €107875110-10-1923.48 €0.271.14%23.82 €23.43 €105287809-10-1923.75 €0.130.55%23.79 €23.55 €156828708-10-1923.62 €0.261.09%23.99 €23.62 €107046107-10-1923.88 €0.070.29%23.97 €23.74 €83677404-10-1923.81 €0.261.10%23.86 €23.35 €122350003-10-1923.55 €0.080.34%23.76 €23.39 €70876002-10-1923.47 €0.421.76%23.94 €23.47 €214920901-10-1923.89 €0.251.04%24.20 €23.76 €87776630-09-1924.14 €0.291.22%24.14 €23.82 €1046350
Grαfica