Endesa SA

ELE
🏛️ 英国 →
26.77
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.59 26.86 26.63 26.77 0.3M
2025-09-25 26.50 26.81 26.53 26.78 0.0M
2025-09-24 26.36 26.72 26.44 26.64 1.4M
2025-09-23 26.26 27.02 26.36 26.56 0.1M
2025-09-22 26.33 26.81 26.36 26.71 0.1M
2025-09-19 26.05 26.45 26.07 26.29 0.2M
2025-09-18 26.00 26.69 26.11 26.35 0.1M
2025-09-17 26.33 26.85 26.15 26.34 0.5M
2025-09-16 26.78 26.78 26.44 26.70 0.5M
2025-09-15 26.57 26.75 26.11 26.58 0.0M
2025-09-12 26.45 26.74 26.43 26.50 0.0M
2025-09-11 25.90 26.45 26.01 26.30 0.2M
2025-09-10 26.24 26.54 25.92 25.95 0.2M
2025-09-09 25.90 26.00 25.87 25.89 0.5M
2025-09-08 25.70 25.87 25.63 25.78 0.8M
2025-09-05 25.56 25.74 25.54 25.62 0.1M
2025-09-04 25.40 25.81 25.08 25.64 0.1M
2025-09-03 25.20 25.66 25.31 25.46 0.4M
2025-09-02 25.76 25.82 25.28 25.83 0.2M
2025-09-01 26.00 26.07 25.86 26.03 0.0M
2025-08-29 26.05 26.17 25.95 26.16 0.0M
2025-08-28 26.38 26.50 25.90 26.10 0.0M
2025-08-27 26.53 26.72 26.34 26.60 0.0M
2025-08-26 26.44 26.82 26.41 26.71 0.1M
2025-08-25 26.41 26.66 26.36 26.41 0.0M
2025-08-22 26.61 26.95 26.61 26.73 0.0M
2025-08-21 26.76 26.80 26.25 26.70 0.1M
2025-08-20 26.33 26.76 26.43 26.52 0.7M
2025-08-19 26.45 26.88 26.33 26.40 0.1M
2025-08-18 26.52 26.67 26.32 26.58 0.0M
2025-08-15 26.40 26.56 26.18 26.45 0.0M
2025-08-14 25.82 26.40 25.93 26.29 0.1M
2025-08-13 25.66 26.32 25.66 25.80 0.4M
2025-08-12 25.65 25.89 25.56 25.72 0.0M
2025-08-11 25.50 26.08 25.50 25.60 0.0M
2025-08-08 25.55 25.87 25.49 25.65 0.1M
2025-08-07 25.55 25.59 25.18 25.36 0.0M
2025-08-06 25.41 25.78 25.52 25.62 0.0M
2025-08-05 25.80 25.83 25.49 25.71 0.0M
2025-08-04 25.37 25.61 25.35 25.62 0.1M
2025-08-01 25.00 25.50 25.16 25.41 0.0M
2025-07-31 25.61 25.75 25.29 25.41 0.6M
2025-07-30 25.23 25.71 25.16 25.58 0.0M
2025-07-29 24.73 25.31 23.72 25.05 0.1M
2025-07-28 25.50 25.70 25.53 25.57 0.1M
2025-07-25 25.50 25.62 25.07 25.56 0.2M
2025-07-24 25.68 25.75 25.46 25.53 0.1M
2025-07-23 26.35 26.30 25.45 25.58 0.3M
2025-07-22 26.10 26.40 26.10 26.14 0.1M
2025-07-21 25.66 26.10 25.87 26.00 0.2M
2025-07-18 26.00 26.44 25.82 25.98 0.0M
2025-07-17 25.89 25.98 25.75 25.85 0.8M
2025-07-16 26.12 26.22 25.87 26.13 0.6M
2025-07-15 26.17 26.24 25.81 26.18 0.4M
2025-07-14 26.01 26.15 25.86 25.91 0.5M
2025-07-11 26.18 26.34 26.08 26.20 0.1M
2025-07-10 26.20 26.67 26.16 26.36 0.1M
2025-07-09 26.23 26.60 26.38 26.48 0.1M
2025-07-08 26.60 26.63 26.30 26.29 0.5M
2025-07-07 26.98 27.00 26.34 26.33 0.1M
2025-07-04 27.03 27.31 26.70 26.81 0.1M
2025-07-03 26.47 26.70 26.35 26.66 0.2M
2025-07-02 27.07 27.23 26.71 26.89 0.3M
2025-07-01 26.90 27.25 26.96 27.02 0.4M
2025-06-30 26.80 26.93 26.65 26.95 3.0M
2025-06-27 26.40 26.66 26.27 26.65 0.0M
2025-06-26 27.49 27.60 27.19 27.40 0.0M
2025-06-25 27.95 27.78 27.24 27.39 0.0M
2025-06-24 28.00 28.00 27.41 27.75 0.2M
2025-06-23 27.20 28.00 27.11 27.77 2.1M
2025-06-20 27.00 27.44 26.98 27.27 0.1M
2025-06-19 26.89 27.41 26.37 26.89 0.1M
2025-06-18 26.82 27.04 26.79 26.83 0.4M
2025-06-17 27.20 26.89 26.64 26.73 0.1M
2025-06-16 26.94 27.08 26.63 26.84 1.1M
2025-06-13 26.93 27.25 27.00 27.14 0.1M
2025-06-12 26.99 27.18 26.34 26.94 0.0M
2025-06-11 26.80 26.90 26.65 26.85 0.0M
2025-06-10 26.90 27.15 26.90 27.01 0.1M
2025-06-09 27.30 27.33 26.78 27.07 0.3M
2025-06-06 27.33 27.29 27.01 27.21 0.0M
2025-06-05 27.15 27.24 26.40 27.17 0.1M
2025-06-04 27.01 27.10 26.86 27.02 5.6M
2025-06-03 27.20 27.36 26.88 27.01 0.1M
2025-06-02 27.20 27.17 26.85 26.97 0.1M
2025-05-30 26.50 27.16 26.47 26.96 0.1M
2025-05-29 26.70 27.21 26.50 26.78 0.5M
2025-05-28 27.06 27.13 26.73 26.81 0.2M
2025-05-27 27.35 27.54 27.02 27.08 0.1M
2025-05-26 27.39 27.45 27.27 27.39 0.0M
2025-05-23 27.41 28.01 27.17 27.39 0.3M
2025-05-22 27.33 27.42 27.04 27.22 0.1M
2025-05-21 27.02 27.32 27.10 27.18 0.0M
2025-05-20 26.51 27.19 26.60 26.94 0.2M
2025-05-19 26.76 26.67 26.17 26.49 0.3M
2025-05-16 26.39 26.50 26.25 26.36 1.2M
2025-05-15 25.72 26.22 25.66 25.97 0.5M
2025-05-14 25.50 25.68 24.68 25.48 0.2M
2025-05-13 25.48 25.60 25.18 25.43 0.4M
2025-05-12 25.48 25.56 24.69 25.19 0.3M
2025-05-09 25.38 25.86 25.36 25.78 0.1M
2025-05-08 25.65 26.29 24.67 25.36 0.1M
2025-05-07 26.71 26.87 26.39 26.48 0.0M
2025-05-06 26.60 26.63 26.43 26.60 0.1M
2025-05-05 26.48 26.54 26.11 26.48 1.2M
2025-05-02 26.50 26.68 26.07 26.30 0.0M
2025-05-01 26.29 26.29 26.29 26.29 0.0M
2025-04-30 26.30 26.83 25.98 26.29 0.4M
2025-04-29 25.80 26.33 25.91 26.27 0.1M
2025-04-28 25.61 25.96 25.70 25.79 0.0M
2025-04-25 25.61 25.77 25.49 25.59 0.2M
2025-04-24 25.35 25.65 25.23 25.42 0.4M
2025-04-23 25.81 25.92 25.04 25.18 1.3M
2025-04-22 25.22 25.79 25.18 25.72 0.5M
2025-04-17 25.06 25.85 24.76 25.32 0.1M
2025-04-16 25.31 25.46 25.18 25.43 0.5M
2025-04-15 24.76 25.15 24.65 24.96 0.8M
2025-04-14 24.88 24.79 24.08 24.51 0.2M
2025-04-11 23.93 24.25 23.82 24.02 0.1M
2025-04-10 24.93 24.88 23.55 23.84 0.1M
2025-04-09 23.12 23.76 22.90 23.03 0.4M
2025-04-08 23.10 23.79 23.00 23.69 0.2M
2025-04-07 22.99 23.67 21.50 22.99 0.2M
2025-04-04 25.00 25.81 24.34 24.45 0.6M
2025-04-03 24.86 25.61 24.79 25.58 1.1M
2025-04-02 24.50 24.86 24.65 24.75 0.7M
2025-04-01 24.40 24.68 24.41 24.51 0.0M
2025-03-31 24.71 24.89 24.40 24.50 0.7M
2025-03-28 24.20 24.69 24.25 24.51 0.0M
2025-03-27 23.76 24.26 23.77 24.19 1.8M
2025-03-26 23.46 23.73 23.06 23.55 0.0M
2025-03-25 23.20 23.58 23.32 23.43 1.4M
2025-03-24 23.28 23.54 22.95 23.44 0.1M
2025-03-21 22.80 23.48 22.90 23.37 0.1M
2025-03-20 22.78 22.94 22.37 22.82 0.1M
2025-03-19 22.50 22.80 22.11 22.59 0.1M
2025-03-18 22.44 22.53 22.03 22.43 0.8M
2025-03-17 22.06 22.24 21.95 22.23 0.1M
2025-03-14 21.99 22.04 21.87 21.95 0.1M
2025-03-13 21.82 22.09 21.76 22.00 0.0M
2025-03-12 21.44 21.90 21.38 21.60 0.0M
2025-03-11 21.76 22.00 21.66 21.92 0.0M
2025-03-10 21.50 21.72 21.01 21.63 0.0M
2025-03-07 20.98 21.70 20.98 21.23 0.0M
2025-03-06 21.07 21.19 20.77 21.06 0.1M
2025-03-05 21.21 21.41 20.94 21.22 0.0M
2025-03-04 21.40 21.72 20.90 21.60 0.0M
2025-03-03 21.63 21.53 21.07 21.29 0.4M
2025-02-28 21.40 21.98 21.28 21.40 0.1M
2025-02-27 22.05 22.03 21.40 21.45 0.1M
2025-02-26 21.94 22.28 21.80 21.89 0.1M
2025-02-25 21.65 21.99 21.58 21.86 0.1M
2025-02-24 21.45 21.68 21.55 21.55 0.0M
2025-02-21 21.59 21.86 21.27 21.47 0.0M
2025-02-20 21.66 21.65 21.35 21.35 0.5M
2025-02-19 21.27 21.65 21.32 21.46 0.0M
2025-02-18 21.42 21.61 21.33 21.51 0.0M
2025-02-17 21.55 21.68 21.11 21.56 0.1M
2025-02-14 21.69 21.79 21.47 21.52 0.1M
2025-02-13 21.52 21.93 21.22 21.87 0.2M
2025-02-12 21.50 21.80 21.44 21.64 0.1M
2025-02-11 21.92 21.89 21.37 21.53 0.0M
2025-02-10 21.62 21.85 21.53 21.66 0.0M
2025-02-07 21.60 21.90 21.62 21.67 2.8M
2025-02-06 21.76 22.11 21.64 21.82 0.0M
2025-02-05 21.80 22.01 21.75 21.84 0.0M
2025-02-04 21.32 21.90 21.42 21.77 0.0M
2025-02-03 21.00 21.73 21.05 21.51 0.0M
2025-01-31 21.36 21.57 21.37 21.43 0.1M
2025-01-30 21.26 21.65 21.21 21.26 0.0M
2025-01-29 21.16 21.28 21.06 21.02 0.0M
2025-01-28 20.74 21.30 20.88 21.08 0.1M
2025-01-27 20.94 21.40 20.91 21.15 0.1M
2025-01-24 21.12 21.14 20.75 20.94 0.1M
2025-01-23 21.00 21.20 21.01 21.08 0.0M
2025-01-22 21.29 21.25 20.99 21.03 0.2M
2025-01-21 21.11 21.28 20.95 21.16 0.2M
2025-01-20 21.16 21.21 21.02 21.09 0.1M
2025-01-17 21.01 21.23 21.03 21.11 2.2M
2025-01-16 20.76 21.03 20.79 20.85 1.7M
2025-01-15 20.50 20.80 20.40 20.62 0.2M
2025-01-14 20.63 20.81 20.57 20.66 0.3M
2025-01-13 20.65 20.77 20.51 20.78 0.3M
2025-01-10 21.04 21.10 20.56 20.68 0.3M
2025-01-09 20.65 21.13 20.85 21.09 1.5M
2025-01-08 20.76 21.13 20.65 20.78 2.3M
2025-01-07 20.67 20.81 20.56 20.71 0.1M
2025-01-06 20.46 20.76 20.19 20.56 0.3M
2025-01-03 21.20 21.24 21.04 21.23 0.1M
2025-01-02 21.15 21.20 20.87 21.15 4.9M