OTC Markets OTCPK - Delayed Quote USD

Endesa, S.A. (ELEZY)

15.47
+0.39
+(2.59%)
At close: May 30 at 3:54:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202515.2515.4715.1915.4715.4749,000
May 29, 202515.2815.3915.0815.0815.087,000
May 28, 202515.2215.3314.9815.1515.1513,100
May 27, 202515.3115.4715.2215.2215.225,400
May 23, 202515.5615.6415.4315.6415.647,800
May 22, 202515.4115.5315.2215.4515.45138,000
May 21, 202515.2315.5615.2315.5515.558,900
May 20, 202515.2415.4715.2215.4715.475,700
May 19, 202514.8414.9414.8214.9114.9121,900
May 16, 202514.6714.8914.6614.8914.898,700
May 15, 202514.5014.8414.5014.8414.8420,100
May 14, 202514.2614.5714.0914.5714.579,300
May 13, 202514.0514.2914.0114.0114.0150,900
May 12, 202513.9914.2413.9014.2414.2412,500
May 9, 202514.5614.5814.2714.5614.5610,600
May 8, 202514.7514.7514.0414.3814.3833,000
May 7, 202514.9815.6214.8815.6215.627,800
May 6, 202515.0615.3714.9015.2715.2711,100
May 5, 202514.8414.9814.8414.9614.963,500
May 2, 202514.8215.1214.7214.9314.933,900
May 1, 202515.0915.5314.5615.0015.005,800
Apr 30, 202514.8915.1714.8615.0515.058,300
Apr 29, 202514.9815.2214.6714.9714.973,500
Apr 28, 202514.6114.8114.5214.7214.722,900
Apr 25, 202514.7714.8314.4214.7414.7410,100
Apr 24, 202514.1814.6514.1814.4314.434,300
Apr 23, 202514.2614.7014.1514.4214.4219,000
Apr 22, 202514.9514.9514.6714.8414.846,600
Apr 21, 202514.1314.8514.1314.2614.267,600
Apr 17, 202514.4114.7114.3114.3114.317,900
Apr 16, 202514.4014.6014.2914.4414.447,900
Apr 15, 202514.0614.3514.0014.0114.015,800
Apr 14, 202513.9213.9813.8513.9213.9230,700
Apr 11, 202513.7013.9013.6313.9013.9013,300
Apr 10, 202513.1713.4313.1513.3113.3115,200
Apr 9, 202512.7713.5512.6012.8412.8425,600
Apr 8, 202512.8513.0712.6412.8612.8614,500
Apr 7, 202512.5412.8212.5012.6112.6111,200
Apr 4, 202513.3913.6213.1713.3213.328,000
Apr 3, 202513.9314.2313.9213.9213.927,600
Apr 2, 202513.4713.6613.3813.6513.654,300
Apr 1, 202513.4913.5413.1513.2813.2823,300
Mar 31, 202513.4113.4113.1013.4013.4011,200
Mar 28, 202513.4513.5313.1713.5313.5327,200
Mar 27, 202513.0013.1012.9213.1013.1015,800
Mar 26, 202512.7512.9012.6012.8212.826,200
Mar 25, 202512.6212.8812.6112.6212.6214,500
Mar 24, 202512.6012.6012.4612.6012.606,500
Mar 21, 202512.7812.8112.5612.5912.599,600
Mar 20, 202512.3012.4812.3012.3012.304,500
Mar 19, 202512.4112.4812.3612.4112.415,100
Mar 18, 202512.1912.4312.1912.2212.2213,500
Mar 17, 202512.0912.2012.0412.2012.207,800
Mar 14, 202511.8712.1111.8611.8811.8810,400
Mar 13, 202511.8612.1011.8512.1012.107,000
Mar 12, 202511.7411.8711.7411.8711.8713,000
Mar 11, 202511.9812.1111.8511.9911.999,600
Mar 10, 202511.7111.8211.6611.8211.827,800
Mar 7, 202511.6611.7111.3711.6311.636,300
Mar 6, 202511.3311.4811.3311.4111.415,500
Mar 5, 202511.3711.5511.2911.4011.4010,800
Mar 4, 202511.3411.3711.1811.3711.3722,700
Mar 3, 202511.1411.3011.0111.0911.0917,000
Feb 28, 202511.1011.3010.9711.0111.0116,100
Feb 27, 202511.2111.3611.0911.3611.366,900
Feb 26, 202511.3711.6511.3711.6511.656,600
Feb 25, 202511.4711.5811.3711.3711.3715,300
Feb 24, 202511.1711.4911.1711.2411.2412,000
Feb 21, 202511.1811.2711.0811.1911.198,600
Feb 20, 202511.2211.3511.1011.2311.2310,500
Feb 19, 202511.1811.3311.1511.2211.2215,800
Feb 18, 202511.1611.3611.0411.0411.049,500
Feb 14, 202511.2911.4611.2911.3811.389,300
Feb 13, 202511.3311.3611.1711.2711.278,200
Feb 12, 202511.1811.2811.1411.1811.187,000
Feb 11, 202511.2411.2411.0311.0311.0315,200
Feb 10, 202511.0511.2411.0511.2411.2426,600
Feb 7, 202511.1911.2411.0511.1411.1417,700
Feb 6, 202511.3011.3511.1211.2311.2326,500
Feb 5, 202511.4911.4911.3611.4011.4010,200
Feb 4, 202511.3311.3311.1611.2711.2719,100
Feb 3, 202511.0311.2310.9711.0011.0023,700
Jan 31, 202511.1811.1810.9510.9610.9611,700
Jan 30, 202511.1511.3111.0011.3111.3123,300
Jan 29, 202511.0211.0310.9511.0211.0210,100
Jan 28, 202511.1311.2110.9311.1211.1252,200
Jan 27, 202511.0411.1210.8911.0511.0527,400
Jan 24, 202510.9210.9810.8910.9810.9819,000
Jan 23, 202510.9811.1310.9211.1311.1315,000
Jan 22, 202510.9111.1310.8910.8910.8923,100
Jan 21, 202511.0611.1410.9610.9610.9614,300
Jan 17, 202510.8610.9410.7310.9410.9422,400
Jan 16, 202510.7310.9610.7110.9610.9627,200
Jan 15, 202510.6510.8710.6310.6710.6716,800
Jan 14, 202510.6010.8210.5210.8010.8048,800
Jan 13, 202510.5910.6710.3810.3910.3924,200
Jan 10, 202510.6010.6510.4210.6010.6027,000
Jan 8, 202510.6710.8010.6210.8010.8012,000
Jan 7, 202511.0011.0410.6810.7410.7458,100
Jan 6, 202511.0011.1610.7910.9810.9833,500
Jan 3, 202511.0011.1510.7011.0411.0428,100
Jan 2, 202510.9411.2110.6410.7510.7522,000
Dec 31, 202410.7710.8210.6510.7910.7913,400
Dec 30, 202410.7610.8710.6110.6610.6617,400
Dec 27, 202410.6110.8210.5710.5810.58128,600
Dec 26, 202410.6610.7710.6110.7710.7741,000
Dec 24, 202410.2611.2510.2610.6610.6671,500
Dec 23, 202410.6310.7610.5310.7610.7655,800
Dec 20, 202410.5710.6910.5310.6910.6933,000
Dec 19, 202410.6210.6810.4010.6710.6743,700
Dec 18, 202410.8511.0110.5811.0111.0126,600
Dec 17, 202410.7810.8810.7710.8210.8264,700
Dec 16, 202410.8810.8910.7510.8910.8930,400
Dec 13, 202410.7610.9610.7410.8810.8831,800
Dec 12, 202410.7710.9010.7210.7210.7218,300
Dec 11, 202411.0711.1310.8710.9910.9928,100
Dec 10, 202411.0611.2910.9911.1711.1735,400
Dec 9, 202411.3611.3611.0211.0211.0226,500
Dec 6, 202411.5211.5211.1111.1111.1135,700
Dec 5, 202411.3211.5411.2411.5411.5424,400
Dec 4, 202411.2011.3811.1111.1111.1142,900
Dec 3, 202411.2411.2611.0611.0611.0638,700
Dec 2, 202410.9511.3610.9511.3611.3634,400
Nov 29, 202411.0611.0610.9010.9810.9824,100
Nov 27, 202410.7411.0310.7410.7410.7418,400
Nov 26, 202410.8110.9310.6910.7310.7334,000
Nov 25, 202410.9011.0510.7611.0511.0538,200
Nov 22, 202410.7110.7110.4910.7010.7036,600
Nov 21, 202410.6510.6510.2710.4010.4031,300
Nov 20, 202410.4410.6110.4410.6110.616,900
Nov 19, 202410.5210.5510.4710.5110.5149,200
Nov 18, 202410.5510.6310.3110.3110.3175,600
Nov 15, 202410.4910.6010.2510.2510.25139,000
Nov 14, 202410.4310.5210.2110.3210.3216,200
Nov 13, 202410.2310.3910.1710.3010.3019,100
Nov 12, 202410.5210.5210.1210.1210.1246,200
Nov 11, 202410.3110.4010.1610.1610.1694,600
Nov 8, 202410.3910.4410.2710.4410.4431,300
Nov 7, 202410.4410.4910.2810.4010.4011,000
Nov 6, 202410.2210.4410.2110.4410.445,600
Nov 5, 202410.8710.9310.7710.8210.8219,300
Nov 4, 202410.8711.0010.7511.0011.0018,900
Nov 1, 202410.8010.8410.7710.8410.845,900
Oct 31, 202410.6610.7510.6610.6610.663,000
Oct 30, 202410.6210.8810.4810.8810.883,100
Oct 29, 202410.4810.5910.4810.5610.568,200
Oct 28, 202410.6310.7710.6310.6310.6313,800
Oct 25, 202410.6810.6810.4910.4910.496,400
Oct 24, 202410.6710.7110.5310.5310.534,100
Oct 23, 202410.6310.6310.4410.4410.443,100
Oct 22, 202410.4610.5810.4610.5710.573,800
Oct 21, 202410.6410.6710.5210.5210.523,800
Oct 18, 202410.6410.6410.5910.6210.622,500
Oct 17, 202410.7710.7710.6110.6110.616,300
Oct 16, 202410.7710.8510.6710.6710.6715,200
Oct 15, 202410.6410.7210.6410.7210.725,600
Oct 14, 202410.4810.7310.4210.7310.7317,300
Oct 11, 202410.3210.3610.1810.3210.325,400
Oct 10, 202410.3610.3810.1310.2410.2412,600
Oct 9, 202410.7010.8110.4110.4210.4212,400
Oct 8, 202410.5510.6310.3910.4110.4114,200
Oct 7, 202410.5610.5610.2910.3310.3312,200
Oct 4, 202410.5010.5310.3910.4910.493,200
Oct 3, 202410.6410.7510.5910.5910.593,500
Oct 2, 202410.7510.9010.6710.6710.676,900
Oct 1, 202410.9111.0010.8510.8910.893,100
Sep 30, 202410.8910.9310.8110.8110.8114,100
Sep 27, 202411.0711.0710.8811.0211.023,000
Sep 26, 202410.9311.0510.9311.0511.058,800
Sep 25, 202410.8611.0910.8611.0511.0525,600
Sep 24, 202410.9811.0610.8810.8910.894,900
Sep 23, 202410.9210.9210.9010.9210.921,300
Sep 20, 202410.7610.8710.6210.7210.725,400
Sep 19, 202410.7310.7610.6110.7310.733,100
Sep 18, 202410.9010.9410.8310.8310.831,700
Sep 17, 202411.1011.1011.0911.0911.091,600
Sep 16, 202410.8811.1010.8811.0311.0324,500
Sep 13, 202410.9811.0210.8710.8710.879,000
Sep 12, 202410.8610.9010.8210.8610.865,500
Sep 11, 202410.7310.8810.7310.8410.845,700
Sep 10, 202410.8410.8410.7410.8210.826,300
Sep 9, 202410.7410.8010.7410.8010.804,900
Sep 6, 202410.7710.8010.6110.6110.618,100
Sep 5, 202410.6710.6710.5710.5710.577,400
Sep 4, 202410.5610.6710.5210.6710.6712,500
Sep 3, 202410.5810.7210.5610.7210.725,000
Aug 30, 202410.5310.6510.4110.6510.6512,600
Aug 29, 202410.5010.6310.4910.6310.637,500
Aug 28, 202410.5110.5310.4510.4510.458,100
Aug 27, 202410.4810.5410.4210.4210.425,200
Aug 26, 202410.5310.6110.4510.6110.617,000
Aug 23, 202410.3710.5410.3710.4210.427,400
Aug 22, 202410.2310.3210.2310.3210.325,600
Aug 21, 202410.1310.2110.1110.2110.214,800
Aug 20, 202410.0710.2110.0610.2110.219,900
Aug 19, 202410.1210.2110.1010.1610.1611,900
Aug 16, 20249.9810.069.8910.0110.014,300
Aug 15, 20249.9710.119.8710.1110.1115,400
Aug 14, 20249.9310.079.889.889.885,600
Aug 13, 20249.9310.069.9010.0310.0313,200
Aug 12, 20249.739.889.669.889.8810,300
Aug 9, 20249.609.799.569.689.6828,500
Aug 8, 20249.739.839.659.819.8125,700
Aug 7, 20249.749.959.739.739.7333,100
Aug 6, 20249.569.679.549.679.6725,700
Aug 5, 20249.719.719.549.659.6510,000
Aug 2, 202410.0010.059.899.899.895,600
Aug 1, 20249.639.739.579.579.577,300
Jul 31, 20249.689.809.619.649.647,800
Jul 30, 20249.689.799.609.609.6019,900
Jul 29, 20249.729.769.689.689.6822,600
Jul 26, 20249.869.909.719.719.715,800
Jul 25, 20249.729.959.659.959.9524,200
Jul 24, 20249.739.949.599.599.593,800
Jul 23, 20249.639.849.639.649.6417,500
Jul 22, 20249.649.839.569.839.8316,300
Jul 19, 20249.649.649.519.519.5134,400
Jul 18, 20249.789.879.639.879.8719,100
Jul 17, 20249.759.849.709.849.848,100
Jul 16, 20249.609.749.469.719.7112,000
Jul 15, 20249.709.869.689.869.8615,400
Jul 12, 202410.0010.009.799.999.994,700
Jul 11, 20249.889.989.799.979.9732,100
Jul 10, 20249.669.789.579.779.7722,800
Jul 9, 20249.699.779.499.749.7418,900
Jul 8, 20249.929.949.829.929.929,800
Jul 5, 20249.839.959.809.959.9510,400
Jul 3, 20249.599.709.459.529.5213,200
Jul 2, 20249.489.579.419.559.5528,900
Jul 1, 20249.329.649.329.529.5221,200
Jun 28, 2024 0.268 Dividend
Jun 28, 20249.409.419.289.389.3833,700
Jun 27, 20249.839.989.779.909.6320,700
Jun 26, 202410.0310.129.939.939.6618,100
Jun 25, 202410.1010.3710.0610.249.9645,700
Jun 24, 202410.1810.339.9810.2910.0256,300
Jun 21, 202410.0510.1410.0310.129.8529,900
Jun 20, 202410.1110.2710.0910.209.9224,400
Jun 18, 20249.9810.149.9810.149.8768,100
Jun 17, 20249.7910.079.789.909.6325,500
Jun 14, 20249.799.959.799.909.636,800
Jun 13, 20249.809.929.739.929.6527,000
Jun 12, 20249.949.979.839.959.6823,300
Jun 11, 20249.699.839.689.829.5642,700
Jun 10, 20249.8510.069.849.999.7218,400
Jun 7, 20249.899.999.819.999.7210,100
Jun 6, 202410.1010.2410.0510.249.968,400
Jun 5, 202410.1210.1910.0210.119.8425,700
Jun 4, 202410.1610.2110.0510.209.9223,300
Jun 3, 202410.0110.0910.0010.099.8217,600
May 31, 20249.819.989.769.989.7124,800

Related Tickers

RED.MC Redeia Corporación, S.A.
18.20
+0.44%
 
NGG National Grid plc
71.39
+1.24%
 
AEP American Electric Power Company, Inc.
103.49
+0.94%
 
OKLO Oklo Inc.
52.72
-0.40%