גלובס פיננסי

היום לא יתקיים מסחר בבורסות גרמניה, מילאנו, פריס. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנדסה > גרפים

עדכון אחרון 30.04.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנדסה

Endesa

מניה ELE Madrid-CB EUR--

שער

--

שינוי

--

שינוי ב EUR

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.04.2026 14:00	38.425	38.425	38.425	38.425	123.00
27.04.2026 14:30	38.425	38.4	38.425	38.4	13.00
27.04.2026 15:00	38.4	38.4	38.4	38.4	250.00
27.04.2026 15:30	38.4	38.4	38.4	38.4	250.00
27.04.2026 16:00	38.4	38.4	38.4	38.4	250.00
27.04.2026 16:30	38.4	38.4	38.4	38.4	250.00
27.04.2026 17:00	38.4	38.4	38.4	38.4	250.00
27.04.2026 17:30	38.4	38.4	38.4	38.4	250.00
27.04.2026 18:00	38.4	38.4	38.4	38.4	810.00
28.04.2026 11:00	38.475	38.475	38.475	38.475	31.00
28.04.2026 11:30	38.475	38.475	38.475	38.475	1.00
28.04.2026 12:00	38.475	38.475	38.475	38.475	31.00
28.04.2026 12:30	38.44	38.44	38.44	38.44	10.00
28.04.2026 13:00	38.4541	38.4294	38.4541	38.4294	58.00
28.04.2026 13:30	38.4327	38.399	38.43	38.399	108.00
28.04.2026 14:00	38.4581	38.4449	38.4449	38.4581	98.00
28.04.2026 14:30	38.3795	38.3492	38.3795	38.3492	128.00
28.04.2026 15:00	38.3603	38.3463	38.3463	38.3603	155.00
28.04.2026 15:30	38.2992	38.2852	38.2992	38.2852	193.00
28.04.2026 16:00	38.29	38.2475	38.2834	38.29	319.00
28.04.2026 16:30	38.2984	38.2781	38.2984	38.2781	247.00
28.04.2026 17:00	38.2713	38.2377	38.2453	38.2713	578.00
28.04.2026 17:30	38.2875	38.2619	38.2771	38.2875	483.00
28.04.2026 18:00	38.3119	38.3119	38.3119	38.3119	171.00
29.04.2026 10:30	38.1346	38.1346	38.1346	38.1346	513.00
29.04.2026 11:00	38.216	38.1346	38.1346	38.216	516.00
29.04.2026 11:30	38.0775	38.0596	38.0775	38.0596	1,495.00
29.04.2026 12:00	38.0928	38.0389	38.0389	38.0928	1,010.00
29.04.2026 12:30	38.1022	38.0399	38.1022	38.0399	1,014.00
29.04.2026 13:00	38.001	38.001	38.001	38.001	510.00
29.04.2026 13:30	38.058	38.0224	38.058	38.0224	1,030.00
29.04.2026 14:00	38.0395	38.0395	38.0395	38.0395	517.00
29.04.2026 14:30	37.9703	37.9703	37.9703	37.9703	520.00
29.04.2026 15:00	37.9417	37.9402	37.9402	37.9417	1,043.00
29.04.2026 15:30	37.8985	37.8985	37.8985	37.8985	526.00
29.04.2026 16:00	37.8932	37.844	37.8932	37.844	1,587.00
29.04.2026 16:30	37.7956	37.7956	37.7956	37.7956	536.00
29.04.2026 17:00	37.8325	37.8073	37.8325	37.8073	5,358.00
29.04.2026 17:30	37.6683	37.5555	37.6683	37.5555	3,633.00
29.04.2026 18:00	38.2	37.5191	37.5191	37.7235	12,949.00
30.04.2026 15:30	38.07	38.07	38.07	38.07	158.00
30.04.2026 16:00	38.085	38.085	38.085	38.085	4,205.00
30.04.2026 16:30	38.085	38.085	38.085	38.085	160.00
30.04.2026 17:00	38.085	38.085	38.085	38.085	4,205.00
30.04.2026 17:30	38.085	38.085	38.085	38.085	4,205.00
30.04.2026 18:00	38.085	38.085	38.085	38.085	4,776.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.05.2025	26.27	26.09	26.17	26.18	5,726.00
05.05.2025	26.33	26.32	26.33	26.32	544.00
06.05.2025	26.63	26.49	26.55	26.57	6,272.00
07.05.2025	26.59	26.50	26.50	26.59	1,070.00
08.05.2025	25.95	25.40	25.87	25.40	4,802.00
09.05.2025	25.40	25.40	25.40	25.40	4,802.00
12.05.2025	25.20	24.80	24.80	25.16	2,698.00
13.05.2025	25.50	25.44	25.48	25.50	1,694.00
14.05.2025	25.67	25.44	25.45	25.67	2,457.00
15.05.2025	26.12	25.89	25.89	26.12	1,353.00
16.05.2025	26.12	26.12	26.12	26.12	1,353.00
19.05.2025	26.40	26.31	26.33	26.40	1,089.00
20.05.2025	27.15	26.83	26.83	27.13	3,517.00
21.05.2025	27.28	27.13	27.13	27.26	597.00
22.05.2025	27.25	27.25	27.25	27.26	597.00
23.05.2025	27.46	27.46	27.46	27.46	386.00
26.05.2025	27.38	27.38	27.38	27.38	386.00
27.05.2025	27.38	27.38	27.38	27.38	386.00
28.05.2025	26.89	26.80	26.80	26.86	2,363.00
29.05.2025	26.87	26.82	26.82	26.86	1,497.00
30.05.2025	26.86	26.86	26.86	26.86	1,497.00
02.06.2025	27.03	27.03	27.03	27.03	359.00
03.06.2025	27.03	27.03	27.03	27.03	359.00
04.06.2025	27.03	27.03	27.03	27.03	0.00
05.06.2025	27.03	27.03	27.03	27.03	0.00
06.06.2025	27.09	27.09	27.09	27.10	57.00
09.06.2025	26.93	26.93	26.93	26.93	162.00
10.06.2025	27.07	26.90	27.03	26.93	4,332.00
11.06.2025	26.78	26.78	26.78	26.79	243.00
12.06.2025	27.15	27.15	27.15	27.15	386.00
13.06.2025	27.15	27.15	27.15	27.15	386.00
16.06.2025	26.82	26.76	26.81	26.81	248.00
17.06.2025	26.81	26.81	26.81	26.81	248.00
18.06.2025	26.97	26.97	26.97	26.97	770.00
19.06.2025	26.97	26.97	26.97	26.97	770.00
20.06.2025	27.40	27.20	27.20	27.40	585.00
23.06.2025	27.93	27.45	27.45	27.94	1,736.00
24.06.2025	27.72	27.52	27.52	27.71	1,458.00
25.06.2025	27.69	27.24	27.67	27.24	1,205.00
26.06.2025	27.55	27.32	27.55	27.32	1,432.00
27.06.2025	26.65	26.36	26.36	26.51	1,037.00
30.06.2025	26.75	26.69	26.69	26.75	655.00
01.07.2025	26.75	26.75	26.75	26.75	655.00
02.07.2025	26.97	26.97	26.97	26.97	373.00
03.07.2025	26.65	26.52	26.52	26.65	2,318.00
04.07.2025	26.65	26.65	26.65	26.65	2,318.00
07.07.2025	26.63	26.48	26.56	26.48	1,971.00
08.07.2025	26.44	26.41	26.41	26.44	401.00
09.07.2025	26.56	26.53	26.53	26.56	840.00
10.07.2025	26.27	26.24	26.25	26.24	861.00
11.07.2025	26.24	26.24	26.24	26.24	861.00
14.07.2025	25.85	25.85	25.85	25.86	396.00
15.07.2025	26.20	25.97	26.20	25.97	2,977.00
16.07.2025	26.23	25.88	26.23	25.89	7,661.00
17.07.2025	25.89	25.89	25.89	25.89	7,661.00
18.07.2025	25.94	25.83	25.88	25.92	3,458.00
21.07.2025	26.08	25.92	25.93	26.05	3,633.00
22.07.2025	26.05	26.05	26.05	26.05	3,633.00
23.07.2025	25.88	25.48	25.88	25.50	6,785.00
24.07.2025	25.68	25.60	25.60	25.68	554.00
25.07.2025	25.58	25.58	25.58	25.58	379.00
28.07.2025	25.64	25.58	25.64	25.61	2,134.00
29.07.2025	25.29	24.74	24.74	25.17	6,268.00
30.07.2025	25.69	25.17	25.25	25.69	4,174.00
31.07.2025	25.65	25.31	25.63	25.33	12,474.00
01.08.2025	25.48	25.33	25.33	25.40	7,017.00
04.08.2025	25.40	25.40	25.40	25.40	7,017.00
05.08.2025	25.64	25.55	25.58	25.64	3,988.00
06.08.2025	25.72	25.67	25.67	25.72	1,034.00
07.08.2025	25.55	25.17	25.28	25.52	3,466.00
08.08.2025	25.85	25.52	25.81	25.53	3,923.00
11.08.2025	25.61	25.52	25.54	25.61	1,056.00
12.08.2025	25.70	25.68	25.70	25.69	660.00
13.08.2025	25.89	25.89	25.89	25.89	10.00
14.08.2025	26.18	26.03	26.03	26.19	653.00
15.08.2025	26.18	26.18	26.18	26.19	653.00
18.08.2025	26.18	26.18	26.18	26.19	0.00
19.08.2025	26.41	26.40	26.40	26.40	1,167.00
20.08.2025	26.40	26.40	26.40	26.40	1,167.00
21.08.2025	26.72	26.72	26.72	26.72	497.00
22.08.2025	26.72	26.72	26.72	26.72	497.00
25.08.2025	26.58	26.58	26.58	26.58	319.00
26.08.2025	26.78	26.58	26.58	26.61	2,096.00
27.08.2025	26.72	26.50	26.59	26.53	1,769.00
28.08.2025	26.53	26.53	26.53	26.53	1,769.00
29.08.2025	26.02	25.99	26.02	26.02	2,292.00
01.09.2025	26.00	25.89	25.99	25.89	1,356.00
02.09.2025	25.73	25.66	25.68	25.67	2,702.00
03.09.2025	25.59	25.32	25.50	25.59	11,900.00
04.09.2025	25.74	25.74	25.74	25.74	681.00
05.09.2025	25.69	25.63	25.63	25.70	784.00
08.09.2025	25.69	25.69	25.69	25.70	784.00
09.09.2025	25.69	25.69	25.69	25.70	0.00
10.09.2025	26.05	25.99	26.05	25.99	1,811.00
11.09.2025	26.21	26.21	26.21	26.21	390.00
12.09.2025	26.71	26.46	26.65	26.57	3,115.00
15.09.2025	26.70	26.51	26.51	26.70	1,568.00
16.09.2025	26.72	26.71	26.72	26.71	783.00
17.09.2025	26.71	26.71	26.71	26.71	783.00
18.09.2025	26.25	26.24	26.25	26.24	588,121.00
19.09.2025	26.26	26.14	26.14	26.26	2,945,197.00
22.09.2025	26.77	26.50	26.60	26.55	424,362.00
23.09.2025	26.55	26.55	26.55	26.55	486,814.00
24.09.2025	26.58	26.58	26.58	26.59	555,540.00
25.09.2025	26.73	26.61	26.61	26.73	570,221.00
26.09.2025	26.81	26.72	26.72	26.78	500,209.00
29.09.2025	26.72	26.72	26.72	26.72	236,909.00
01.10.2025	27.20	27.20	27.20	27.20	688,633.00
02.10.2025	27.30	27.30	27.30	27.30	386,595.00
06.10.2025	27.79	27.76	27.79	27.76	559,108.00
07.10.2025	27.65	27.49	27.49	27.65	1,117,375.00
08.10.2025	27.95	27.92	27.95	27.92	531,671.00
09.10.2025	28.02	28.02	28.02	28.03	591,213.00
13.10.2025	28.30	28.28	28.30	28.29	428,152.00
14.10.2025	28.94	28.78	28.79	28.86	743,271.00
15.10.2025	29.23	29.11	29.18	29.22	1,426,496.00
16.10.2025	29.22	28.92	28.92	29.19	402,195.00
17.10.2025	29.38	29.30	29.36	29.30	493,128.00
20.10.2025	29.68	29.33	29.57	29.51	719,933.00
21.10.2025	29.56	29.18	29.56	29.19	623,903.00
22.10.2025	29.40	28.93	29.31	28.97	521,995.00
23.10.2025	29.28	29.16	29.16	29.24	706,502.00
24.10.2025	29.33	29.03	29.27	29.28	359,965.00
27.10.2025	29.64	29.26	29.26	29.63	391,424.00
28.10.2025	30.19	29.58	29.75	30.19	1,102,825.00
29.10.2025	30.66	30.06	30.15	30.66	716,722.00
30.10.2025	31.32	31.25	31.25	31.31	677,083.00
31.10.2025	31.10	31.10	31.10	31.11	707,263.00
03.11.2025	31.53	31.10	31.17	31.50	951,944.00
04.11.2025	31.77	31.47	31.59	31.77	640,805.00
05.11.2025	31.81	31.81	31.81	31.81	413,663.00
06.11.2025	32.00	31.77	31.82	32.00	517,356.00
07.11.2025	31.92	31.62	31.87	31.71	473,236.00
10.11.2025	31.86	31.77	31.83	31.77	654,008.00
11.11.2025	31.98	31.96	31.98	31.96	672,697.00
12.11.2025	32.19	32.06	32.08	32.19	504,497.00
13.11.2025	32.44	32.44	32.44	32.44	570,159.00
14.11.2025	32.19	32.18	32.18	32.19	499,166.00
17.11.2025	32.19	31.78	31.92	32.16	439,670.00
18.11.2025	32.19	32.02	32.08	32.14	474,969.00
19.11.2025	31.31	30.74	31.31	30.78	599,995.00
20.11.2025	31.12	31.12	31.12	31.12	15,423.00
21.11.2025	31.19	31.01	31.18	31.01	787,746.00
24.11.2025	30.98	30.84	30.88	30.85	1,541,320.00
25.11.2025	30.55	30.51	30.53	30.54	359,163.00
26.11.2025	31.09	30.49	30.55	31.09	655,316.00
27.11.2025	31.33	31.18	31.33	31.24	367,694.00
28.11.2025	31.28	31.06	31.06	31.27	184,547.00
01.12.2025	31.17	30.75	31.17	30.76	567,758.00
02.12.2025	31.00	30.90	30.90	31.00	586,875.00
03.12.2025	30.82	30.70	30.81	30.71	550,420.00
04.12.2025	30.63	30.63	30.63	30.63	443,476.00
05.12.2025	30.56	30.54	30.56	30.55	811,716.00
09.12.2025	31.05	30.92	30.92	30.97	639,772.00
10.12.2025	30.40	30.40	30.40	30.40	522,291.00
11.12.2025	30.38	30.13	30.13	30.38	446,981.00
12.12.2025	30.42	30.30	30.32	30.40	335,972.00
15.12.2025	30.93	30.92	30.92	30.94	232,791.00
16.12.2025	30.82	30.65	30.68	30.70	621,712.00
17.12.2025	30.69	30.46	30.69	30.46	862,465.00
18.12.2025	30.72	30.59	30.72	30.59	2,626,156.00
19.12.2025	30.92	30.80	30.92	30.80	1,450,805.00
22.12.2025	30.82	30.71	30.82	30.71	1,210,471.00
29.12.2025	30.64	30.38	30.38	30.64	411,230.00
30.12.2025	30.77	30.64	30.65	30.78	1,283,655.00
31.12.2025	30.88	30.88	30.88	30.88	415,661.00
02.01.2026	31.14	31.14	31.14	31.14	372,432.00
05.01.2026	31.15	31.07	31.07	31.15	5,892,564.00
06.01.2026	31.46	31.42	31.45	31.43	487,970.00
08.01.2026	30.93	30.62	30.77	30.87	576,195.00
09.01.2026	30.97	30.75	30.82	30.93	400,627.00
12.01.2026	30.80	30.69	30.80	30.71	604,216.00
13.01.2026	29.93	29.92	29.92	29.93	916,385.00
14.01.2026	30.53	30.23	30.50	30.47	1,645,693.00
15.01.2026	30.77	30.77	30.77	30.77	322,804.00
16.01.2026	30.91	30.66	30.66	30.76	2,434,053.00
19.01.2026	30.72	30.51	30.57	30.72	4,623,220.00
21.01.2026	30.40	30.40	30.40	30.40	416,711.00
22.01.2026	30.35	30.35	30.35	30.35	1,809,512.00
26.01.2026	30.48	30.48	30.48	30.48	523,131.00
27.01.2026	30.82	30.82	30.82	30.82	445,018.00
28.01.2026	31.29	30.92	31.16	30.92	575,001.00
30.01.2026	31.10	30.99	31.05	31.00	261,741.00
02.02.2026	30.72	30.65	30.72	30.65	1,119,948.00
03.02.2026	31.18	30.94	31.02	31.13	515,421.00
04.02.2026	31.59	31.30	31.30	31.36	554,212.00
05.02.2026	31.33	31.03	31.10	31.33	604,078.00
06.02.2026	31.94	31.67	31.94	31.68	471,350.00
09.02.2026	31.96	31.63	31.63	31.81	161,232.00
10.02.2026	31.72	31.72	31.72	31.72	350,368.00
11.02.2026	32.65	32.54	32.56	32.65	603,132.00
12.02.2026	31.85	31.85	31.85	31.85	1,106,528.00
13.02.2026	31.76	31.41	31.76	31.41	837,434.00
16.02.2026	31.59	31.59	31.59	31.59	603,591.00
17.02.2026	32.20	32.06	32.06	32.20	747,681.00
18.02.2026	32.78	32.19	32.51	32.65	873,858.00
19.02.2026	31.59	31.49	31.59	31.56	1,043,963.00
20.02.2026	31.40	31.39	31.39	31.40	1,179,173.00
23.02.2026	32.33	31.71	32.33	31.84	1,480,437.00
24.02.2026	34.40	32.99	34.01	34.20	2,189,860.00
25.02.2026	35.26	34.77	34.77	35.26	1,065,841.00
26.02.2026	34.92	34.92	34.92	34.92	1,050,089.00
27.02.2026	34.72	34.31	34.49	34.68	919,065.00
02.03.2026	34.28	34.11	34.13	34.27	1,097,505.00
03.03.2026	32.72	32.51	32.51	32.65	1,126,280.00
04.03.2026	33.53	33.01	33.01	33.44	1,054,888.00
05.03.2026	33.44	33.01	33.44	33.01	1,226,997.00
06.03.2026	33.44	33.06	33.15	33.31	565,242.00
09.03.2026	33.74	33.44	33.44	33.59	454,419.00
10.03.2026	34.44	33.98	34.11	34.41	799,696.00
11.03.2026	34.28	33.99	34.02	34.10	869,397.00
12.03.2026	34.75	34.22	34.33	34.75	1,200,450.00
16.03.2026	35.36	35.28	35.36	35.28	745,642.00
17.03.2026	35.88	35.48	35.67	35.84	731,424.00
18.03.2026	35.42	35.42	35.42	35.42	1,250,018.00
19.03.2026	35.40	35.12	35.39	35.31	917,532.00
20.03.2026	35.55	34.79	35.42	34.79	3,908,356.00
23.03.2026	34.79	34.00	34.79	34.00	1,460,104.00
24.03.2026	34.65	34.39	34.40	34.66	489,197.00
25.03.2026	34.93	34.75	34.75	34.90	974,930.00
26.03.2026	34.85	34.77	34.77	34.85	591,903.00
27.03.2026	35.00	35.00	35.00	35.00	530,930.00
30.03.2026	35.92	35.67	35.72	35.86	797,629.00
31.03.2026	36.34	36.00	36.00	36.34	871,406.00
01.04.2026	36.85	36.55	36.69	36.85	943,909.00
02.04.2026	37.40	36.79	37.00	37.40	604,292.00
07.04.2026	37.83	37.34	37.34	37.58	798,287.00
09.04.2026	38.09	37.97	38.09	37.97	582,542.00
10.04.2026	38.61	38.39	38.39	38.61	365,714.00
13.04.2026	38.08	38.08	38.08	38.08	512,974.00
14.04.2026	37.98	37.74	37.97	37.77	675,315.00
15.04.2026	37.52	37.08	37.41	37.08	571,794.00
16.04.2026	36.79	36.79	36.79	36.80	745,292.00
17.04.2026	36.97	36.72	36.86	36.78	1,288,725.00
20.04.2026	37.49	37.31	37.31	37.49	393,419.00
21.04.2026	37.98	37.82	37.87	37.93	670,552.00
22.04.2026	38.42	38.31	38.31	38.42	321,635.00
23.04.2026	38.47	38.36	38.47	38.36	859,042.00
24.04.2026	38.56	38.56	38.56	38.56	271,644.00
27.04.2026	38.42	38.40	38.42	38.40	446,291.00
28.04.2026	38.47	38.24	38.47	38.31	359,241.00
29.04.2026	38.22	37.52	38.13	37.72	473,927.00
30.04.2026	38.08	38.08	38.08	38.09	388,256.00

צרו איתנו קשר *5988