Mercados españoles abiertos en 1 hr 26 mins

Enagas SA (EG4.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,86-0,01 (-0,07%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202413,8613,8613,8613,8613,86-
23 abr 202413,8713,8713,8713,8713,87-
22 abr 202413,6613,6613,6613,6613,66-
19 abr 202413,3813,3813,3813,3813,38-
18 abr 202413,4813,4813,4813,4813,48-
17 abr 202413,4513,4513,4513,4513,45-
16 abr 202413,4313,4313,4313,4313,43-
15 abr 202413,7313,7313,7313,7313,73-
12 abr 202413,6113,6113,6113,6113,61-
11 abr 202413,4713,4713,4713,4713,47-
10 abr 202413,6113,6113,6113,6113,61-
09 abr 202413,3513,3513,3513,3513,35-
08 abr 202413,3713,3713,3713,3713,37-
05 abr 202413,7013,7013,7013,7013,70-
04 abr 202413,7313,7313,7313,7313,73-
03 abr 202413,6513,6513,6513,6513,65-
02 abr 202413,7313,7313,7313,7313,73-
28 mar 202413,6513,6513,6513,6513,65-
27 mar 202413,4813,4813,4813,4813,48-
26 mar 202413,5513,5513,4513,4513,4598
25 mar 202413,3813,3813,3813,3813,38-
22 mar 202413,2513,2513,2513,2513,25-
21 mar 202413,4513,4513,4513,4513,45-
20 mar 202413,3313,3313,3313,3313,33-
19 mar 202413,1413,1413,1413,1413,14-
18 mar 202413,3013,3013,3013,3013,30-
15 mar 202413,1913,1913,1913,1913,19-
14 mar 202413,2213,2213,2213,2213,22-
13 mar 202413,2313,2313,2313,2313,23-
12 mar 202413,5013,5013,5013,5013,50-
11 mar 202413,3113,4713,3113,4713,4750
08 mar 202413,4113,4113,4113,4113,41-
07 mar 202413,1513,1513,1513,1513,15-
06 mar 202413,1713,1713,1713,1713,17-
05 mar 202412,9512,9512,9512,9512,95-
04 mar 202413,3513,3513,3513,3513,35-
01 mar 202413,3613,3613,3613,3613,36-
29 feb 202413,1213,1213,1213,1213,12-
28 feb 202413,2913,2913,2913,2913,29-
27 feb 202413,6013,6013,2313,2313,23263
26 feb 202414,3114,3114,3114,3114,31-
23 feb 202414,6314,6314,6314,6314,63-
22 feb 202415,0715,0715,0715,0715,07-
21 feb 202414,9114,9114,9114,9114,91-
20 feb 202414,5614,5614,5614,5614,56-
19 feb 202414,4414,4414,4414,4414,44-
16 feb 202414,4414,4414,4414,4414,44-
15 feb 202414,3514,3514,3514,3514,35-
14 feb 202414,4314,4314,4314,4314,43-
13 feb 202414,5114,5114,5114,5114,51-
12 feb 202414,4014,4014,4014,4014,40-
09 feb 202414,5114,5114,5114,5114,51-
08 feb 202414,4414,4414,4414,4414,44200
07 feb 202414,6614,6614,6614,6614,66-
06 feb 202414,7114,7114,7114,7114,71-
05 feb 202414,8514,8514,8514,8514,85-
02 feb 202414,9614,9614,9614,9614,96-
01 feb 202415,0215,0215,0215,0215,02-
31 ene 202414,9714,9714,9714,9714,97-
30 ene 202415,0415,0415,0415,0415,04-
29 ene 202415,0215,0215,0215,0215,02-
26 ene 202415,0715,0715,0715,0715,07-
25 ene 202415,1915,1915,1715,1715,17200
24 ene 202415,3515,3515,3515,3515,35-
23 ene 202415,5215,5215,4115,4115,41330
22 ene 202415,2215,2215,2215,2215,22-
19 ene 202415,5115,5115,5115,5115,51-
18 ene 202415,6015,6015,6015,6015,6035
17 ene 202415,6315,6315,6315,6315,63-
16 ene 202415,7815,7815,7815,7815,78-
15 ene 202415,6115,6115,6115,6115,61-
12 ene 202415,6115,6115,6115,6115,61-
11 ene 202415,6015,6015,6015,6015,6050
10 ene 202415,6615,6615,6615,6615,66-
09 ene 202415,5815,5815,5815,5815,58-
08 ene 202415,6515,6515,6515,6515,65-
05 ene 202415,6915,6915,6915,6915,69-
04 ene 202415,5415,5415,5415,5415,54-
03 ene 202415,4115,4115,4115,4115,41-
02 ene 202415,3015,3015,3015,3015,30-
29 dic 202315,3015,3015,2615,2615,26-
28 dic 202315,4415,4415,4415,4415,44-
27 dic 202315,7315,7315,4615,4615,46213
22 dic 202315,4415,4415,4415,4415,44-
21 dic 202315,6515,6515,6515,6515,65-
20 dic 202316,0316,0315,8715,8715,87990
20 dic 20230.696 Dividendo
19 dic 202316,7816,7816,7816,7816,09-
18 dic 202316,6816,6816,6816,6815,99-
15 dic 202316,8516,8516,8516,8516,15-
14 dic 202316,9916,9916,9916,9916,28-
13 dic 202316,7316,7316,7316,7316,03-
12 dic 202316,7416,7416,7416,7416,04-
11 dic 202316,9016,9016,9016,9016,20-
08 dic 202316,8316,8316,8316,8316,14-
07 dic 202316,8916,8916,8916,8916,18-
06 dic 202317,1617,1617,1617,1616,45-
05 dic 202317,0217,0217,0217,0216,32-
04 dic 202316,9416,9416,9416,9416,24-
01 dic 202316,8216,8216,8216,8216,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...