Yahoo! FinanzasYahoo! Finanzas - Mi Yahoo - Yahoo! - Ayuda 
miércoles, 10 febrero 2010, 09:24 - La bolsa de Madrid cierra en 8 horas 11 minutos. Ibex 35 +1,15%
  |
  
 
ENAGAS (ENG.MC)A las 09:08 : 15,16 €  Up 0,37 (2,50%)  
 Más sobre ENG.MC
Cotizaciones
HerePrecios históricos
Gráficos
Análisis técnico
Noticias
Compañía
Cobertura de analistas

Precios históricosBuscar precios históricos de
Definir fechas
Desde:Ej. Ene 1, 2003
Hasta:
Diario
Semanal
Mensual
Primer | Ant. | Próx. | Últ.
Precios
FechaAbiertoMáximoMínimoCierreVolumenCierre ajustado*
8-feb-1015,1015,3915,0415,101.850.70015,10
5-feb-1015,1515,2514,7015,112.819.00015,11
4-feb-1016,0516,0815,0515,163.152.50015,16
2-feb-1015,5115,9115,3515,731.817.40015,73
1-feb-1015,0015,3415,0015,23864.60015,23
29-ene-1015,0715,2414,9515,011.579.00015,01
28-ene-1015,1515,2815,0115,05959.50015,05
27-ene-1015,1715,3815,0315,181.258.30015,18
26-ene-1015,0515,3515,0315,26660.70015,26
25-ene-1015,1315,3015,0515,141.180.60015,14
22-ene-1015,6015,6015,1015,241.482.60015,24
21-ene-1015,7815,8115,5315,651.679.00015,65
20-ene-1015,6615,8015,5315,71980.00015,71
19-ene-1015,6215,7315,4115,661.070.10015,66
18-ene-1015,5915,7215,4415,52725.20015,52
15-ene-1015,8115,8115,5515,611.115.00015,61
14-ene-1015,7315,8115,5515,751.262.00015,75
13-ene-1015,6115,7415,3615,691.848.00015,69
12-ene-1015,7315,8515,5515,69922.90015,69
11-ene-1015,7815,9915,6615,701.061.30015,70
8-ene-1015,6115,7015,4815,681.851.40015,68
7-ene-1015,5015,6115,3815,49785.50015,49
29-dic-0915,4215,6015,3315,52676.10015,52
22-dic-090,28 Euros Dividendo en efectivo
15-dic-0915,1915,3215,0615,271.949.60014,99
14-dic-0915,0015,1515,0015,152.378.10014,87
11-dic-0914,8115,0914,8114,981.142.10014,70
10-dic-0914,6514,9414,6514,811.025.80014,53
9-dic-0914,8515,0514,6514,741.462.60014,46
7-dic-0915,0115,1514,9215,101.882.80014,82
4-dic-0914,8715,0814,7814,98849.10014,70
3-dic-0914,7914,9014,6414,821.196.20014,54
2-dic-0914,6014,7214,6014,701.036.80014,42
1-dic-0914,4914,6414,4614,611.067.30014,34
30-nov-0914,4014,5614,0914,411.367.70014,14
27-nov-0914,0514,4114,0114,311.080.40014,04
26-nov-0914,4414,4814,1114,14503.30013,87
25-nov-0914,6914,6914,3314,44886.70014,17
24-nov-0914,5214,6114,4014,53770.40014,26
23-nov-0914,6014,6514,4914,52726.90014,25
20-nov-0914,3414,5514,3214,491.172.70014,22
19-nov-0914,4814,5914,1914,291.100.50014,02
18-nov-0914,5214,7014,4114,461.112.90014,19
17-nov-0914,1114,4714,1114,451.705.80014,18
16-nov-0914,2314,2714,0214,191.430.40013,92
13-nov-0914,1114,2414,0214,191.148.30013,92
12-nov-0914,2314,2814,0714,16647.60013,89
11-nov-0914,2514,3514,1414,18747.80013,91
10-nov-0914,2414,2914,1214,21736.10013,94
9-nov-0914,0414,2514,0114,19655.00013,92
6-nov-0914,0514,1613,8613,971.080.90013,71
5-nov-0914,1014,2613,9514,141.290.50013,87
4-nov-0914,2714,2714,0514,09999.30013,83
3-nov-0913,9014,1813,8414,181.487.30013,91
2-nov-0913,9814,0913,9014,03930.10013,77
30-oct-0914,1114,2914,0014,021.804.00013,76
29-oct-0913,9814,2913,8214,242.044.70013,97
28-oct-0913,9014,1513,8014,031.599.40013,77
27-oct-0914,0914,1913,8513,991.299.80013,73
26-oct-0913,8114,1513,8113,941.302.20013,67
23-oct-0913,9813,9913,8613,861.261.90013,61
22-oct-0913,7813,9513,6913,901.620.90013,63
21-oct-0913,4813,8413,4813,781.526.40013,52
20-oct-0913,6613,6813,4913,551.032.50013,30
19-oct-0913,3513,6713,3513,561.369.90013,31
16-oct-0913,4913,5713,2513,371.370.70013,12
15-oct-0913,5513,5713,3813,441.456.30013,19
* Ajustado por dividendos y splits.
Primer | Ant. | Próx. | Últ.
Bajar en formato de hoja de cálculo Bajar en formato de hoja de cálculo


Añadir a mi cartera Añadir a mi cartera    Envía esta página Envía esta página    Sigue tus acciones en Yahoo! Messenger Sigue tus acciones en Yahoo! Messenger
Buscar precios históricos de este símbolo: Buscar
•IBEX 35•Componentes de IBEX