Mercados españoles cerrados

Enagas SA (EG4.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,78-0,14 (-1,01%)
A partir del 07:10PM CEST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202413,9313,9313,7613,7813,78200
29 abr 202413,8413,9213,7413,9213,92-
26 abr 202413,8313,8413,7813,8213,82-
25 abr 202413,8113,8213,6613,7313,73-
24 abr 202413,9113,9113,7213,8213,82-
23 abr 202413,9113,9313,7713,8713,87-
22 abr 202413,7313,9713,7113,9213,92-
19 abr 202413,4613,6913,4513,6713,67-
18 abr 202413,5213,6013,4813,5013,50-
17 abr 202413,5013,5013,3513,4713,47-
16 abr 202413,4713,6113,4413,5413,54-
15 abr 202413,8013,8013,5513,5513,55-
12 abr 202413,6813,7813,6513,7413,74-
11 abr 202413,5213,7113,5213,6613,66-
10 abr 202413,6913,7713,4613,5213,52-
09 abr 202413,4013,6413,3513,6113,61-
08 abr 202413,4413,4713,3813,4113,41-
05 abr 202413,7913,7913,3913,4113,41-
04 abr 202413,7613,8313,7513,7513,75-
03 abr 202413,7213,7613,6213,7413,74-
02 abr 202413,8013,8313,7013,7213,72-
28 mar 202413,6913,8113,6913,8013,80-
27 mar 202413,5213,7013,4813,7013,70-
26 mar 202413,6013,6013,4213,5213,52-
25 mar 202413,4313,6013,4313,6013,60-
22 mar 202413,2913,5713,2913,4413,44-
21 mar 202413,5113,5113,2113,2213,22-
20 mar 202413,3813,4513,3413,4513,45-
19 mar 202413,2113,4113,2113,3813,38-
18 mar 202413,3513,3513,1113,2213,22-
15 mar 202413,2613,3713,2613,3213,32-
14 mar 202413,2713,3813,2413,2513,25-
13 mar 202413,3113,3113,2613,2613,26-
12 mar 202413,5513,5513,2813,3013,30-
11 mar 202413,3613,6513,3613,5313,53-
08 mar 202413,4613,4613,3113,3813,38-
07 mar 202413,1913,4713,1913,4713,47-
06 mar 202413,2213,3113,1913,2213,22-
05 mar 202413,0213,2312,9413,2013,20-
04 mar 202413,4013,4012,9313,0113,01-
01 mar 202413,4113,4113,1713,2913,29200
29 feb 202413,1513,4413,1513,4013,40-
28 feb 202413,3513,3513,1613,1613,16-
27 feb 202413,6613,6613,3113,3613,36-
26 feb 202414,3614,3613,6613,6713,67-
23 feb 202414,6714,6714,3014,3714,37-
22 feb 202415,1115,1114,6514,6814,68-
21 feb 202414,9715,1514,8815,0415,04-
20 feb 202414,6114,9414,5814,9414,94-
19 feb 202414,4814,6014,4514,6014,60180
16 feb 202414,5014,5614,3814,4814,48-
15 feb 202414,4114,4714,3314,4714,47-
14 feb 202414,4814,4814,3514,3714,37-
13 feb 202414,5614,6114,3514,4314,43-
12 feb 202414,4414,6114,4414,5614,56-
09 feb 202414,5614,5614,4114,4514,45-
08 feb 202414,4914,6014,4214,5614,56-
07 feb 202414,7014,7014,4714,4814,48-
06 feb 202414,7014,7214,6014,6914,6985
05 feb 202414,9314,9814,7314,7714,77-
02 feb 202415,0215,0514,9014,9114,91-
01 feb 202415,0715,0714,9315,0115,01-
31 ene 202415,0315,1615,0315,0915,09-
30 ene 202415,1015,1014,8715,0515,05-
29 ene 202415,1015,1115,0215,1015,10-
26 ene 202415,1215,1214,9715,0115,01-
25 ene 202415,2415,2515,1315,1415,14-
24 ene 202415,4015,4015,2315,2415,24-
23 ene 202415,4615,4615,2815,3715,37-
22 ene 202415,3215,5215,2815,4415,44-
19 ene 202415,5615,5615,2115,2715,27-
18 ene 202415,6515,6515,4115,5915,59100
17 ene 202415,6615,6615,5215,6415,64-
16 ene 202415,8415,9315,6815,6815,68-
15 ene 202415,9415,9415,8015,8615,86-
12 ene 202415,6515,8715,6515,8715,87-
11 ene 202415,6915,7515,6015,6515,65-
10 ene 202415,7315,7315,5515,6115,61-
09 ene 202415,6315,7915,6315,7415,74-
08 ene 202415,7415,7415,4915,6415,64-
05 ene 202415,7515,8115,6315,7215,72-
04 ene 202415,6015,8115,6015,7915,79-
03 ene 202415,4615,6015,4615,5815,58-
02 ene 202415,3515,4815,3115,4015,40-
29 dic 202315,3415,3415,2715,2815,28-
28 dic 202315,4915,4915,3215,3515,35-
27 dic 202315,6115,6115,4315,4815,48-
22 dic 202315,4815,6915,4815,6915,69-
21 dic 202315,7015,7015,5115,5315,53-
20 dic 202316,3216,3215,6715,6815,68-
20 dic 20230.696 Dividendo
19 dic 202316,9516,9516,6516,7316,03-
18 dic 202316,8516,8516,6616,7916,09150
15 dic 202316,9216,9216,7116,7116,01-
14 dic 202317,0417,0416,8116,8916,18-
13 dic 202316,7816,9516,7416,9516,25-
12 dic 202316,8116,9316,7816,7816,09-
11 dic 202317,0017,0016,7216,7916,09-
08 dic 202316,8916,8916,7616,8916,19-
07 dic 202316,9417,0516,8616,8816,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...