Mercados españoles cerrados
S&P 500
5.058,04 +39,65 (+0,79%) Nasdaq
15.809,10 +203,62 (+1,30%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0725 +0,0007 (+0,06%) Petróleo Brent
83,56 +0,12 (+0,14%) Bitcoin EUR
55.386,34 +1.259,10 (+2,33%)
Enagás, S.A. (ENGGF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:34AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 30 abr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | 200 |
| 29 abr 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 26 abr 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 25 abr 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 24 abr 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 23 abr 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 22 abr 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 19 abr 2024 | 14,00 | 14,31 | 14,00 | 14,31 | 14,31 | 800 |
| 18 abr 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
| 17 abr 2024 | 14,65 | 15,15 | 14,52 | 14,52 | 14,52 | 800 |
| 16 abr 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 15 abr 2024 | 14,95 | 14,95 | 14,45 | 14,95 | 14,95 | 400 |
| 12 abr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 11 abr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 10 abr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 09 abr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 08 abr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | 400 |
| 05 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 04 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 03 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 100 |
| 02 abr 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 01 abr 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 28 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 27 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 26 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 25 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 22 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | 600 |
| 21 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 20 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 19 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 18 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | 100 |
| 15 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 14 mar 2024 | 14,45 | 15,30 | 14,45 | 15,30 | 15,30 | 400 |
| 13 mar 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 12 mar 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 11 mar 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 08 mar 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 07 mar 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 06 mar 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 05 mar 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | 800 |
| 04 mar 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 1000 |
| 01 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 29 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 28 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 27 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 26 feb 2024 | 15,19 | 15,19 | 15,00 | 15,00 | 15,00 | 400 |
| 23 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 300 |
| 22 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 21 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 20 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 16 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | 1300 |
| 15 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | 200 |
| 14 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 13 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 12 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 09 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 08 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 07 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 06 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 05 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 02 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 01 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 31 ene 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 30 ene 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | 6000 |
| 29 ene 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 26 ene 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 25 ene 2024 | 16,50 | 16,50 | 16,09 | 16,09 | 16,09 | 800 |
| 24 ene 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 23 ene 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 22 ene 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | 35.000 |
| 19 ene 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 18 ene 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | 200 |
| 17 ene 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | 400 |
| 16 ene 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | 2000 |
| 12 ene 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 11 ene 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 10 ene 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 09 ene 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 08 ene 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 05 ene 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 04 ene 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 03 ene 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 02 ene 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 29 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 28 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 27 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 26 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 22 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 21 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 20 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 20 dic 2023 | 0.765 Dividendo | |||||
| 19 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,19 | - |
| 18 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,19 | - |
| 15 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,19 | - |
| 14 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,19 | - |
| 13 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,19 | - |
| 12 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,19 | - |
| 11 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,19 | - |
| 08 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,19 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.