Endesa SA (PK) Historical Data - ELEZY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Endesa SA (PK) (ELEZY)
Endesa SA (PK) (ELEZY) Historical

Endesa SA (PK) (ELEZY)

10.20

0.06

(0.59%)

Closed 21 June 6:00AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718918640	10.2	0.06	0.59	10.111	10.27	10.0874	24446
1718746140	10.14	0.24	2.42	9.978	10.14	9.978	68098
1718659680	9.9	0	0.01	9.7899999	10.07	9.782	25522
1718400300	9.8989999	-0.02	-0.21	9.788	9.95	9.788	6779
1718314140	9.92	-0.03	-0.30	9.8	9.92	9.73	27015
1718227380	9.95	0.13	1.31	9.94	9.97	9.83	23266
1718141340	9.8209	-0.17	-1.71	9.69	9.83	9.68	42695
1718054880	9.992	0	0.02	9.855	10.06	9.835	18429
1717795800	9.99	-0.25	-2.44	9.8875	9.99	9.814	10099
1717709400	10.24	0.13	1.29	10.0986	10.24	10.05	8371
1717622460	10.11	-0.09	-0.88	10.12	10.19	10.0207	25656
1717536360	10.2	0.11	1.09	10.16	10.21	10.05	23282
1717450140	10.09	0.11	1.10	10.013	10.09	10	17619
1717190940	9.98	0.15	1.53	9.81	9.98	9.76	24833
1717104540	9.83	0.11	1.12	9.7449999	9.85	9.7449999	57226
1717018020	9.7209	-0.2	-2.01	9.7	9.73	9.66	21043
1716931740	9.92	0.11	1.16	9.84	9.92	9.84	15463
1716585840	9.8059999	-0.03	-0.35	9.76	9.86	9.755	15349
1716499740	9.84	-0.14	-1.40	9.84	9.84	9.74	7544
1716412800	9.98	0.03	0.30	9.985	10.03	9.92	47254
1716326940	9.95	0.02	0.25	9.88	9.95	9.845	6462
1716240180	9.925	0.02	0.15	9.83	9.95	9.7899999	11074
1715981340	9.91	0	0.00	9.85	9.9574	9.7	3224
1715894940	9.91	0.04	0.35	9.85	9.91	9.85	3293
1715808000	9.875	0.15	1.59	9.775	9.9277	9.775	6253
1715722140	9.72	0.07	0.73	9.72	9.72	9.58	11069
1715635200	9.65	-0.08	-0.82	9.59	9.65	9.521	9782
1715376000	9.73	0.22	2.31	9.55	9.73	9.44	21929
1715289720	9.51	0.04	0.42	9.45	9.51	9.45	31011
1715203200	9.47	0.01	0.11	9.446	9.47	9.39	11214
1715117340	9.46	0.13	1.39	9.43	9.51	9.27	25764
1715030940	9.33	0.05	0.54	9.31	9.33	9.22	17012
1714771740	9.28	0	0.05	9.305	9.31	9.1	14228
1714685340	9.275	0.11	1.15	9.18	9.28	8.96	22363
1714598400	9.17	0.06	0.60	9.43	9.43	9.16	8755
1714512600	9.1149	-0.06	-0.60	9.06	9.1199999	9.035	9566
1714425720	9.17	0.05	0.55	9.13	9.17	9.069	21015
1714166580	9.1199999	0	0.00	9.062	9.23	9.062	13486
1714080300	9.1199999	-0.09	-0.98	9	9.1199999	8.99	8828
1713994020	9.21	-0.1	-1.07	9.05	9.21	8.981	37302
1713907740	9.31	0.15	1.64	9.11	9.31	9.03	82914
1713821340	9.16	-0.14	-1.51	9.1	9.18	8.97	171638
1713561900	9.3	-0.05	-0.53	9.14	9.3082999	9.14	16241
1713475500	9.35	0.06	0.65	9.296	9.38	9.296	65719
1713389100	9.2899999	0.22	2.43	9.13	9.2899999	9.11	100813
1713302940	9.07	0.04	0.44	9.0038	9.19	8.95	183431
1713216000	9.03	-0.14	-1.53	8.992	9.09	8.981	31739
1712957160	9.17	0.02	0.22	9.16	9.21	9.1199999	5536
1712870760	9.15	0.03	0.33	9.07	9.16	8.9925	112224
1712784000	9.1199999	-0.21	-2.25	9.1	9.14	9.005	44854
1712698140	9.33	0.31	3.44	9.27	9.44	9.27	76648
1712611200	9.02	-0.25	-2.70	9.148	9.24	9.01	43963
1712352000	9.27	0.04	0.43	9.138	9.27	9.08	79679
1712265780	9.23	0.06	0.65	9.28	9.36	9.15	132776
1712179500	9.17	0.07	0.77	9.0235	9.17	8.99	69460
1712092980	9.1	-0.16	-1.73	9.015	9.1	8.97	25808
1712006940	9.26	0.07	0.74	9.21	9.31	8.97	15758
1711660800	9.192	-0.08	-0.87	9.2	9.3	9.1199999	2241
1711574580	9.2725	0.32	3.60	9.2725	9.2725	9.2725	317
1711488540	8.95	0.08	0.90	9.016	9.042	8.95	1581
1711401600	8.8699999	-0.09	-1.00	8.975	9.03	8.8699999	2826
1711142880	8.96	0.07	0.79	8.89	9.01	8.88	7558
1711056240	8.89	0.07	0.79	8.88	8.89	8.66	4610

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions