Mercados españoles cerrados en 4 hrs 56 min

Engie SA (0LD0.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,39-0,03 (-0,26%)
A partir del 08:01AM BST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202415,3315,3214,7515,2215,221.022.464
02 may 20241.43 Dividendo
01 may 202416,2716,2716,2716,2714,84113.554
30 abr 202416,3716,4316,0016,2614,833.987.427
29 abr 202416,2016,3216,1616,1814,763.708.658
26 abr 202416,1016,2016,0216,1014,698.781.599
25 abr 202416,1016,1115,9816,0514,6411.941.120
24 abr 202416,0016,1315,9116,0514,6419.349.350
23 abr 202415,9916,1015,8816,0214,6128.241.950
22 abr 202415,9716,0915,7915,9814,5715.521.330
19 abr 202415,8515,9515,7315,8514,462.862.701
18 abr 202415,6515,9415,7415,8214,435.811.571
17 abr 202415,6615,8115,5615,7314,354.600.153
16 abr 202415,6715,8415,5615,7814,4013.475.500
15 abr 202415,8116,0815,7415,9414,547.633.805
12 abr 202415,7315,9115,5215,8814,488.103.519
11 abr 202415,7015,7815,5615,6214,251.922.475
10 abr 202415,7815,9015,5215,7514,3614.195.970
09 abr 202415,5915,7815,4715,5914,228.945.034
08 abr 202415,4015,6615,3115,5614,203.851.955
05 abr 202415,6015,6915,3515,4214,067.206.935
04 abr 202415,6515,6815,4615,6414,271.089.018
03 abr 202415,5715,6915,5515,5914,222.309.493
02 abr 202415,4815,6015,3515,5714,2012.654.940
28 mar 202415,7415,7515,4415,5114,143.379.825
27 mar 202415,6015,6615,4515,6014,234.129.979
26 mar 202415,5315,6315,4015,5114,152.634.197
25 mar 202415,4115,5415,3215,4414,081.971.959
22 mar 202415,3515,4915,3315,4014,051.185.972
21 mar 202415,5015,5615,3115,3614,011.876.304
20 mar 202415,4515,4715,3515,4314,081.407.042
19 mar 202415,3615,4215,2315,3814,034.790.222
18 mar 202415,3015,4415,2315,3313,982.252.219
15 mar 202415,1015,4915,1915,4314,07298.342
14 mar 202415,3015,4115,0315,2713,932.754.818
13 mar 202415,1915,3015,0615,1513,822.843.524
12 mar 202415,4515,3415,1415,2313,89960.509
11 mar 202415,2515,3415,1415,2313,893.076.288
08 mar 202415,5015,4015,1715,2613,921.613.595
07 mar 202415,1215,4015,0415,2713,932.435.027
06 mar 202415,0715,3014,9015,2113,873.308.085
05 mar 202414,7315,0314,5814,9813,668.036.966
04 mar 202414,6514,7714,6114,6913,401.711.091
01 mar 202414,9514,9614,6314,7013,413.816.676
29 feb 202414,8214,9314,7114,8413,534.612.047
28 feb 202414,7914,8614,5914,8313,534.717.929
27 feb 202414,5614,7714,5314,6813,398.871.108
26 feb 202414,8814,9514,5614,7113,422.020.965
23 feb 202414,8014,9614,6914,8413,532.901.912
22 feb 202414,8014,9814,4414,7613,466.592.837
21 feb 202414,5714,6014,3614,5313,257.670.881
20 feb 202414,3914,5114,1914,4413,173.204.167
19 feb 202414,6314,4814,2414,3213,064.593.948
16 feb 202414,5814,6014,2714,3213,062.591.747
15 feb 202414,5014,5514,2614,3813,114.719.338
14 feb 202414,4514,5014,2314,3813,115.827.950
13 feb 202414,3514,4614,2014,3613,1011.591.320
12 feb 202414,3014,3914,0114,2913,035.263.919
09 feb 202414,3414,4814,0014,1012,869.338.249
08 feb 202414,4814,5214,3514,4013,133.937.319
07 feb 202414,8014,8014,4514,4813,202.778.775
06 feb 202414,8614,8214,5414,6313,344.538.005
05 feb 202414,6214,8914,5414,7313,435.004.290
02 feb 202414,8814,8514,6014,7513,46742.884
01 feb 202414,7814,9014,6314,7013,411.275.682
31 ene 202414,9514,8914,6714,8013,502.707.630
30 ene 202414,9014,8314,5914,7913,494.237.418
29 ene 202414,7414,7914,5114,7013,414.057.585
26 ene 202415,2315,2714,5314,6613,377.425.263
25 ene 202415,2615,3615,0515,1213,792.668.876
24 ene 202415,3915,4715,1315,2713,924.361.033
23 ene 202415,8315,7415,2315,3013,952.177.662
22 ene 202415,6015,7215,4615,6114,242.603.349
19 ene 202415,6515,7115,4715,5614,191.620.004
18 ene 202415,5315,6215,3115,5114,1512.626.100
17 ene 202415,6215,8515,3415,5214,165.617.607
16 ene 202416,0716,1715,6715,8214,433.308.375
15 ene 202416,4016,3916,0716,1014,693.868.805
12 ene 202416,3816,4916,0216,2814,859.259.100
11 ene 202416,6416,6616,2716,3314,902.280.688
10 ene 202416,5816,7016,4516,5015,052.414.514
09 ene 202416,2516,5516,3516,4615,025.785.032
08 ene 202416,4016,5016,3416,4014,961.529.651
05 ene 202415,9516,3516,0416,3514,91930.088
04 ene 202415,8016,2315,7516,0514,6414.037.350
03 ene 202415,9016,0515,7115,8414,441.830.530
02 ene 202416,2216,0815,8215,9514,551.837.568
29 dic 202316,0016,0815,8615,9214,53845.839
28 dic 202316,2016,1515,9415,9614,561.452.530
27 dic 202316,1016,1816,0416,1014,69578.615
22 dic 202316,1916,3416,1216,1614,742.921.060
21 dic 202316,1316,3216,0316,2414,812.234.080
20 dic 202316,2516,2315,9516,2214,802.404.814
19 dic 202316,0516,1715,9916,0514,646.986.377
18 dic 202316,1616,3116,0416,1214,70945.020
15 dic 202316,4616,5216,2116,2914,865.368.865
14 dic 202316,2116,4616,2716,3214,889.870.134
13 dic 202316,1016,1615,8916,1014,69247.560
12 dic 202316,3016,2315,9716,0214,611.754.746
11 dic 202316,2316,4016,1316,3014,871.204.807
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...