Endesa SA (ELE)

ELE
🏛️ スペイン →
27.21
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 18.53 18.63 18.46 18.46 0.6M
2023-12-28 18.74 18.89 18.46 18.51 4.2M
2023-12-27 19.45 19.50 19.24 19.25 1.4M
2023-12-22 19.30 19.43 19.28 19.36 0.7M
2023-12-21 19.35 19.43 19.29 19.30 0.6M
2023-12-20 19.51 19.55 19.35 19.37 0.9M
2023-12-19 19.40 19.52 19.36 19.45 4.2M
2023-12-18 19.46 19.55 19.37 19.37 1.7M
2023-12-15 19.52 19.66 19.45 19.53 2.8M
2023-12-14 19.78 19.95 19.50 19.50 1.8M
2023-12-13 19.64 19.67 19.47 19.59 3.0M
2023-12-12 19.48 19.77 19.43 19.62 1.3M
2023-12-11 19.62 19.72 19.54 19.60 1.4M
2023-12-08 19.65 19.80 19.57 19.74 0.9M
2023-12-07 19.56 19.77 19.50 19.67 1.2M
2023-12-06 19.48 19.73 19.44 19.56 1.6M
2023-12-05 19.31 19.48 19.25 19.43 1.0M
2023-12-04 19.28 19.53 19.27 19.42 0.7M
2023-12-01 19.28 19.35 19.19 19.30 0.9M
2023-11-30 19.13 19.36 19.10 19.19 1.9M
2023-11-29 19.13 19.19 19.07 19.10 1.0M
2023-11-28 19.04 19.19 18.98 19.10 1.3M
2023-11-27 18.84 19.11 18.80 19.01 1.3M
2023-11-24 18.70 18.86 18.59 18.84 1.0M
2023-11-23 18.93 18.99 18.65 18.86 2.1M
2023-11-22 19.23 19.36 19.18 19.32 1.3M
2023-11-21 19.44 19.53 19.01 19.17 1.4M
2023-11-20 19.15 19.46 19.00 19.43 1.8M
2023-11-17 19.21 19.63 19.18 19.59 2.7M
2023-11-16 19.00 19.21 18.97 19.13 1.2M
2023-11-15 18.97 19.13 18.84 18.97 0.9M
2023-11-14 18.83 19.03 18.75 18.95 1.0M
2023-11-13 18.63 18.81 18.58 18.79 0.6M
2023-11-10 18.68 18.78 18.49 18.62 1.0M
2023-11-09 18.52 18.81 18.45 18.81 1.1M
2023-11-08 18.32 18.62 18.32 18.44 3.1M
2023-11-07 18.35 18.49 18.34 18.41 0.6M
2023-11-06 18.52 18.66 18.31 18.44 0.9M
2023-11-03 18.55 18.80 18.50 18.58 1.0M
2023-11-02 18.30 18.61 18.29 18.55 1.1M
2023-11-01 17.78 18.22 17.54 18.22 1.3M
2023-10-31 17.83 18.26 17.69 17.77 1.5M
2023-10-30 18.05 18.28 17.97 17.99 1.2M
2023-10-27 17.90 17.95 17.74 17.90 1.1M
2023-10-26 17.90 18.13 17.73 17.87 1.1M
2023-10-25 18.10 18.14 17.76 17.95 1.2M
2023-10-24 18.41 18.48 17.92 18.07 2.1M
2023-10-23 18.58 18.63 18.36 18.50 0.8M
2023-10-20 18.84 18.95 18.45 18.58 1.7M
2023-10-19 18.93 19.15 18.78 19.03 0.8M
2023-10-18 19.06 19.11 18.98 18.98 2.0M
2023-10-17 19.20 19.34 19.02 19.10 0.7M
2023-10-16 19.25 19.34 19.09 19.20 0.7M
2023-10-13 19.30 19.44 19.16 19.26 0.7M
2023-10-12 19.34 19.45 19.14 19.22 1.3M
2023-10-11 19.16 19.45 19.12 19.30 1.0M
2023-10-10 19.15 19.32 19.04 19.20 1.1M
2023-10-09 18.89 19.06 18.84 19.05 0.9M
2023-10-06 18.75 18.84 18.50 18.80 0.7M
2023-10-05 18.63 18.80 18.54 18.75 0.9M
2023-10-04 18.43 18.78 18.35 18.46 1.2M
2023-10-03 18.61 18.69 18.21 18.36 1.6M
2023-10-02 19.32 19.33 18.59 18.59 2.2M
2023-09-29 19.33 19.50 19.27 19.28 0.8M
2023-09-28 19.28 19.49 19.21 19.22 1.4M
2023-09-27 19.44 19.45 19.23 19.29 0.9M
2023-09-26 19.47 19.66 19.34 19.50 0.8M
2023-09-25 19.77 19.82 19.45 19.56 0.5M
2023-09-22 19.84 19.95 19.71 19.81 0.6M
2023-09-21 20.13 20.18 19.79 20.01 1.3M
2023-09-20 20.05 20.18 19.89 20.18 1.3M
2023-09-19 19.89 20.06 19.89 20.01 1.0M
2023-09-18 19.77 19.99 19.68 19.92 0.9M
2023-09-15 19.76 19.89 19.70 19.87 3.1M
2023-09-14 19.40 19.65 19.37 19.65 0.9M
2023-09-13 19.30 19.37 19.09 19.37 1.6M
2023-09-12 19.30 19.45 19.25 19.36 0.9M
2023-09-11 19.23 19.33 19.13 19.22 2.7M
2023-09-08 19.21 19.24 18.90 19.18 0.6M
2023-09-07 18.80 19.19 18.78 19.14 1.0M
2023-09-06 18.75 18.89 18.67 18.83 0.6M
2023-09-05 18.80 19.02 18.76 18.78 0.3M
2023-09-04 19.12 19.16 18.79 18.82 1.1M
2023-09-01 19.18 19.33 19.06 19.10 0.5M
2023-08-31 19.26 19.45 19.18 19.18 1.8M
2023-08-30 19.40 19.41 19.13 19.27 0.7M
2023-08-29 19.18 19.44 19.15 19.40 0.7M
2023-08-28 19.05 19.13 19.03 19.05 0.0M
2023-08-25 18.83 19.09 18.78 19.03 0.5M
2023-08-24 18.86 18.98 18.81 18.86 0.4M
2023-08-23 18.67 19.07 18.67 18.80 0.5M
2023-08-22 18.66 18.75 18.55 18.59 0.4M
2023-08-21 18.65 18.88 18.52 18.59 0.9M
2023-08-18 18.55 18.70 18.46 18.64 0.6M
2023-08-17 18.77 18.81 18.51 18.53 1.8M
2023-08-16 18.71 18.96 18.70 18.80 0.7M
2023-08-15 19.03 19.07 18.67 18.75 0.6M
2023-08-14 19.05 19.12 18.96 19.02 0.4M
2023-08-11 19.11 19.24 19.04 19.04 0.4M
2023-08-10 18.99 19.17 18.99 19.15 0.9M
2023-08-09 18.95 19.13 18.79 18.90 0.9M
2023-08-08 18.73 19.04 18.71 18.87 0.7M
2023-08-07 18.90 18.98 18.62 18.81 0.6M
2023-08-04 18.81 18.95 18.73 18.95 1.6M
2023-08-03 18.78 18.93 18.68 18.76 1.0M
2023-08-02 19.17 19.20 18.78 18.78 1.4M
2023-08-01 19.52 19.53 19.26 19.26 0.8M
2023-07-31 19.59 19.63 19.42 19.49 1.0M
2023-07-28 19.53 19.70 19.49 19.59 0.8M
2023-07-27 19.57 19.86 19.49 19.68 1.1M
2023-07-26 19.30 19.52 19.05 19.52 1.5M
2023-07-25 19.37 19.71 19.13 19.36 1.1M
2023-07-24 19.24 19.51 18.92 19.30 2.1M
2023-07-21 19.75 19.88 19.67 19.85 0.9M
2023-07-20 19.39 19.63 19.38 19.62 1.0M
2023-07-19 19.36 19.47 19.16 19.35 0.7M
2023-07-18 19.55 19.56 19.35 19.35 0.8M
2023-07-17 19.66 19.79 19.56 19.58 0.6M
2023-07-14 19.70 19.75 19.55 19.64 0.6M
2023-07-13 19.71 19.81 19.61 19.70 0.6M
2023-07-12 19.44 19.62 19.40 19.61 0.7M
2023-07-11 19.45 19.57 19.34 19.45 0.6M
2023-07-10 19.37 19.44 19.22 19.29 2.0M
2023-07-07 19.37 19.48 19.18 19.43 1.0M
2023-07-06 19.64 19.85 19.38 19.38 1.0M
2023-07-05 19.87 20.13 19.71 19.71 1.4M
2023-07-04 20.01 20.05 19.82 19.86 1.1M
2023-07-03 19.55 19.82 19.51 19.82 2.3M
2023-06-30 19.69 19.83 19.58 19.65 1.6M
2023-06-29 19.90 19.97 19.51 19.66 2.5M
2023-06-28 21.39 21.51 21.31 21.45 1.8M
2023-06-27 21.21 21.34 21.07 21.34 1.2M
2023-06-26 21.35 21.35 20.77 21.11 4.0M
2023-06-23 20.92 20.95 20.71 20.85 1.7M
2023-06-22 21.14 21.14 20.86 20.95 1.2M
2023-06-21 21.10 21.12 20.91 21.10 1.6M
2023-06-20 20.90 21.23 20.90 21.14 4.3M
2023-06-19 21.07 21.07 20.79 20.90 1.6M
2023-06-16 20.44 21.18 20.30 20.96 3.9M
2023-06-15 20.80 20.92 20.73 20.81 6.4M
2023-06-14 20.72 21.02 20.69 20.92 1.8M
2023-06-13 21.06 21.07 20.67 20.72 1.5M
2023-06-12 21.17 21.17 20.83 21.01 1.7M
2023-06-09 21.10 21.23 21.04 21.06 1.2M
2023-06-08 21.36 21.45 21.00 21.06 1.2M
2023-06-07 21.32 21.45 21.21 21.36 1.1M
2023-06-06 21.15 21.39 21.09 21.32 1.3M
2023-06-05 20.99 21.20 20.85 21.15 1.0M
2023-06-02 20.75 20.97 20.52 20.97 1.4M
2023-06-01 20.32 20.73 20.28 20.73 1.4M
2023-05-31 20.20 20.49 20.18 20.23 2.6M
2023-05-30 20.07 20.43 20.04 20.32 1.7M
2023-05-29 20.16 20.22 19.78 20.02 0.5M
2023-05-26 19.85 20.05 19.65 19.98 0.8M
2023-05-25 19.87 19.99 19.71 19.74 0.7M
2023-05-24 20.00 20.00 19.77 19.83 1.6M
2023-05-23 20.02 20.23 20.00 20.09 0.9M
2023-05-22 19.93 20.16 19.93 20.04 0.9M
2023-05-19 19.73 19.95 19.63 19.95 1.2M
2023-05-18 19.99 19.99 19.57 19.67 0.9M
2023-05-17 19.91 19.97 19.78 19.86 0.6M
2023-05-16 20.01 20.19 19.92 19.97 0.7M
2023-05-15 20.19 20.21 19.98 19.99 0.7M
2023-05-12 19.97 20.23 19.94 20.03 1.7M
2023-05-11 19.80 19.91 19.71 19.89 0.8M
2023-05-10 20.10 20.10 19.69 19.77 1.3M
2023-05-09 20.48 20.48 19.71 19.97 2.1M
2023-05-08 20.39 20.49 20.26 20.29 0.7M
2023-05-05 20.45 20.48 20.15 20.42 1.3M
2023-05-04 20.29 20.40 20.00 20.39 1.1M
2023-05-03 20.22 20.36 20.18 20.34 1.2M
2023-05-02 20.40 20.43 20.12 20.22 1.5M
2023-04-28 20.25 20.38 20.13 20.37 2.1M
2023-04-27 19.77 20.30 19.74 20.26 1.3M
2023-04-26 19.88 19.97 19.65 19.74 1.5M
2023-04-25 19.70 19.82 19.58 19.81 1.0M
2023-04-24 19.73 19.92 19.61 19.70 1.8M
2023-04-21 20.09 20.19 19.96 20.06 2.1M
2023-04-20 19.93 20.10 19.92 20.01 1.0M
2023-04-19 19.78 20.06 19.73 19.98 1.0M
2023-04-18 19.83 19.85 19.60 19.72 1.5M
2023-04-17 19.78 20.02 19.75 19.80 1.1M
2023-04-14 20.35 20.36 19.67 19.75 2.0M
2023-04-13 20.47 20.47 20.11 20.27 1.9M
2023-04-12 20.25 20.47 20.25 20.43 0.9M
2023-04-11 20.36 20.48 20.17 20.28 1.3M
2023-04-06 20.17 20.49 20.12 20.35 1.3M
2023-04-05 19.98 20.17 19.98 20.12 1.4M
2023-04-04 19.82 20.03 19.82 19.96 0.8M
2023-04-03 20.00 20.05 19.59 19.85 1.0M
2023-03-31 19.71 20.04 19.65 20.00 2.5M
2023-03-30 19.60 19.85 19.59 19.74 1.1M
2023-03-29 19.48 19.58 19.40 19.55 0.7M
2023-03-28 19.45 19.56 19.34 19.47 1.1M
2023-03-27 19.19 19.48 19.08 19.42 0.9M
2023-03-24 19.31 19.31 18.94 19.04 1.4M
2023-03-23 19.35 19.44 19.16 19.39 0.9M
2023-03-22 19.15 19.31 19.07 19.29 1.1M
2023-03-21 18.95 19.16 18.91 19.15 1.2M
2023-03-20 18.44 18.94 18.40 18.94 1.5M
2023-03-17 18.85 18.99 18.29 18.53 20.1M
2023-03-16 18.63 18.91 18.56 18.80 1.8M
2023-03-15 19.05 19.10 18.47 18.49 2.3M
2023-03-14 18.67 19.10 18.67 18.89 1.8M
2023-03-13 18.86 18.91 18.38 18.61 1.7M
2023-03-10 18.93 19.05 18.84 18.91 1.2M
2023-03-09 19.14 19.29 18.89 18.98 1.5M
2023-03-08 18.93 19.30 18.52 19.10 4.5M
2023-03-07 18.27 18.47 18.27 18.28 1.1M
2023-03-06 18.37 18.44 18.16 18.27 0.8M
2023-03-03 18.32 18.39 18.22 18.30 1.0M
2023-03-02 18.12 18.26 18.03 18.23 0.9M
2023-03-01 18.59 18.60 18.13 18.16 1.3M
2023-02-28 18.68 18.76 18.45 18.57 1.4M
2023-02-27 18.75 18.78 18.64 18.73 0.9M
2023-02-24 18.89 18.95 18.44 18.61 1.3M
2023-02-23 18.63 18.67 18.46 18.54 1.0M
2023-02-22 18.81 18.81 18.45 18.67 0.8M
2023-02-21 18.36 19.02 18.24 18.83 1.1M
2023-02-20 19.10 19.33 18.85 18.88 1.1M
2023-02-17 18.70 19.09 18.63 19.05 1.5M
2023-02-16 18.85 18.90 18.55 18.72 0.9M
2023-02-15 18.65 18.82 18.60 18.77 1.2M
2023-02-14 18.30 18.52 18.22 18.50 1.3M
2023-02-13 18.16 18.28 18.09 18.28 0.7M
2023-02-10 18.10 18.24 18.01 18.12 0.5M
2023-02-09 18.22 18.31 18.14 18.14 0.5M
2023-02-08 18.20 18.30 18.13 18.20 0.9M
2023-02-07 18.28 18.33 18.10 18.17 0.6M
2023-02-06 18.20 18.27 18.10 18.24 0.5M
2023-02-03 18.30 18.35 18.14 18.27 0.8M
2023-02-02 18.25 18.38 18.10 18.35 1.0M
2023-02-01 18.28 18.33 18.12 18.20 0.7M
2023-01-31 18.30 18.37 18.18 18.27 0.9M
2023-01-30 18.30 18.42 18.24 18.35 0.7M
2023-01-27 18.28 18.34 18.17 18.29 0.6M
2023-01-26 18.40 18.40 18.11 18.24 1.0M
2023-01-25 18.44 18.47 18.23 18.35 0.7M
2023-01-24 18.30 18.42 18.24 18.39 0.6M
2023-01-23 18.39 18.45 18.23 18.38 0.9M
2023-01-20 18.35 18.51 18.26 18.34 1.0M
2023-01-19 18.46 18.55 18.13 18.31 1.0M
2023-01-18 18.75 18.75 18.48 18.52 1.2M
2023-01-17 18.68 18.80 18.51 18.77 0.9M
2023-01-16 18.65 18.78 18.53 18.76 0.5M
2023-01-13 18.70 18.76 18.56 18.58 0.9M
2023-01-12 18.75 18.95 18.53 18.73 1.2M
2023-01-11 18.75 18.97 18.69 18.69 1.3M
2023-01-10 18.42 18.85 18.36 18.71 1.8M
2023-01-09 18.36 18.54 18.19 18.48 1.7M
2023-01-06 18.52 18.81 18.40 18.81 0.8M
2023-01-05 18.59 18.75 18.40 18.48 1.6M
2023-01-04 18.10 18.75 18.10 18.69 2.1M
2023-01-03 17.90 18.20 17.77 18.01 1.2M
2023-01-02 17.75 17.98 17.65 17.92 0.5M