Mercados españoles cerrados

Enagás, S.A. (ENG.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,75+0,15 (+1,10%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202413,6713,8113,6013,7513,751.116.635
11 abr 202413,5113,7713,5113,6013,602.169.630
10 abr 202413,6613,8213,4213,5013,501.163.040
09 abr 202413,4513,6613,3513,5713,571.071.298
08 abr 202413,3613,4913,3313,3813,38915.873
05 abr 202413,7513,7913,3613,3613,361.544.268
04 abr 202413,7613,8513,7113,7913,79661.457
03 abr 202413,7013,7813,6013,7413,74678.366
02 abr 202413,7013,8713,6913,7113,711.186.048
28 mar 202413,8013,8613,6613,7713,771.063.798
27 mar 202413,5013,7013,4813,6913,691.015.335
26 mar 202413,5613,5813,4013,5113,51999.392
25 mar 202413,4213,5913,4113,5813,581.088.848
22 mar 202413,2913,6013,2613,4213,421.550.984
21 mar 202413,4413,4413,1813,1813,181.396.220
20 mar 202413,3613,4413,3113,3913,39861.286
19 mar 202413,2313,4213,2013,4013,401.035.980
18 mar 202413,2313,2813,1013,1813,181.125.842
15 mar 202413,3013,3813,2313,2613,265.026.046
14 mar 202413,2713,4313,2313,2713,271.279.916
13 mar 202413,3213,4213,2413,2513,25958.382
12 mar 202413,5213,5613,2813,3113,31853.620
11 mar 202413,4013,6613,3913,5113,51770.091
08 mar 202413,4513,4813,3013,3913,39924.950
07 mar 202413,1513,5013,1513,4513,451.324.171
06 mar 202413,2013,3513,1613,1913,191.001.001
05 mar 202413,0313,2412,9213,2413,241.041.172
04 mar 202413,2413,3012,9113,0013,001.481.100
01 mar 202413,3513,3913,0913,2013,201.310.898
29 feb 202413,1513,5213,1513,3513,355.000.726
28 feb 202413,4313,4713,1313,1713,171.867.506
27 feb 202413,6013,6513,2813,3613,361.673.803
26 feb 202414,3114,3513,6113,6213,622.623.953
23 feb 202414,6014,6514,2814,3614,361.563.289
22 feb 202415,0315,0614,6314,6814,682.435.920
21 feb 202415,3015,3114,8115,0315,031.741.328
20 feb 202414,5015,1014,5014,9314,932.043.196
19 feb 202414,4814,5914,4714,5514,55497.001
16 feb 202414,5014,5914,3614,4814,48699.217
15 feb 202414,3514,4814,3114,4614,46630.645
14 feb 202414,4514,5214,3414,3414,34629.754
13 feb 202414,6014,6314,4514,4514,45922.520
12 feb 202414,4414,6314,4114,5814,58671.835
09 feb 202414,5014,5914,4014,4014,401.253.231
08 feb 202414,4614,6414,3814,5214,52750.346
07 feb 202414,6814,7214,4714,4714,471.126.384
06 feb 202414,7114,7414,5814,7014,70892.645
05 feb 202414,9015,0014,7114,7414,74894.606
02 feb 202415,0115,0714,8814,8914,89624.074
01 feb 202415,0515,1014,9114,9414,94745.554
31 ene 202415,0615,1615,0415,0915,09816.780
30 ene 202415,0915,0914,8515,0115,011.116.120
29 ene 202415,0215,1414,9915,0615,06722.757
26 ene 202415,1915,1914,9614,9714,971.244.959
25 ene 202415,3015,3015,1115,1115,11945.347
24 ene 202415,3615,3915,2015,2715,27962.157
23 ene 202415,4715,5815,2815,2815,28647.348
22 ene 202415,2115,5515,2115,4315,43725.085
19 ene 202415,5615,5915,1915,1915,191.546.351
18 ene 202415,5215,5615,3915,5115,51582.811
17 ene 202415,7315,7315,4815,6315,63994.254
16 ene 202415,7715,9415,7315,8215,82654.244
15 ene 202415,8515,8715,7915,8515,85406.720
12 ene 202415,6015,8915,6015,8915,89637.092
11 ene 202415,6515,7615,5915,5915,591.205.710
10 ene 202415,6915,7115,5515,6315,63509.441
09 ene 202415,6115,8015,5915,7315,73614.534
08 ene 202415,7015,7215,4915,6315,63613.968
05 ene 202415,7415,8315,5915,7315,73608.174
04 ene 202415,6415,8315,6415,8015,80772.255
03 ene 202415,4315,6415,4215,5715,57912.044
02 ene 202415,3715,5415,2615,4215,421.405.910
29 dic 202315,3115,3615,2315,2715,27954.195
28 dic 202315,4415,5115,3015,3015,301.610.896
27 dic 202315,5115,5715,4115,4315,431.051.473
22 dic 202315,5015,5915,4515,5715,57859.676
21 dic 202315,6215,6615,4815,5015,501.062.563
20 dic 202316,0616,0615,6515,6715,671.543.711
20 dic 20230.696 Dividendo
19 dic 202316,7516,8116,6416,6715,971.276.913
18 dic 202316,7316,8816,6116,7516,051.700.419
15 dic 202316,9216,9316,6816,7316,032.821.280
14 dic 202317,0017,0216,7816,9216,212.005.003
13 dic 202316,8016,9316,7316,8516,151.828.645
12 dic 202316,7716,9416,7516,7516,06950.816
11 dic 202316,8916,9016,6716,7616,07738.565
08 dic 202316,9116,9116,7516,8616,16718.506
07 dic 202317,0217,0716,8616,8816,18811.338
06 dic 202317,2317,2416,9216,9916,281.072.042
05 dic 202317,1017,2317,0817,1816,46835.711
04 dic 202316,9717,0916,9417,0916,38821.262
01 dic 202316,8417,0016,7217,0016,29939.667
30 nov 202316,7716,9416,7316,8016,102.030.853
29 nov 202316,7716,8816,7016,7516,05499.416
28 nov 202316,7416,8016,6016,7716,07692.159
27 nov 202316,7716,8316,7216,7316,03699.557
24 nov 202316,5816,8116,5816,7516,06999.187
23 nov 202316,3916,5916,3616,5815,89600.546
22 nov 202316,3616,5316,3316,3815,69578.860
21 nov 202316,3616,4816,2616,3115,62517.787
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...