Mercados españoles abiertos en 8 hrs 2 min

Enagás, S.A. (ENG.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,68+0,10 (+0,64%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 202315,6515,8215,6015,6815,68967.669
28 sept 202315,6915,8215,5815,5815,58568.399
27 sept 202315,8015,8515,6515,6515,65818.399
26 sept 202315,7715,9715,6915,8815,88616.402
25 sept 202316,0716,0915,7715,8615,86642.536
22 sept 202316,1416,2815,9816,0516,05761.929
21 sept 202316,5416,5616,1716,2216,22768.561
20 sept 202316,4716,6416,4116,5716,57648.668
19 sept 202316,3316,5816,3316,4716,47598.288
18 sept 202316,4016,4916,2616,3516,35442.659
15 sept 202316,4216,5016,3316,4316,431.915.169
14 sept 202316,1616,3916,1016,3516,35909.954
13 sept 202316,1016,2016,0116,1516,15669.034
12 sept 202316,0016,2216,0016,1616,16712.377
11 sept 202315,9016,0215,9016,0016,00759.049
08 sept 202315,7915,9415,7615,9215,92595.619
07 sept 202315,5515,7815,4915,7315,73708.431
06 sept 202315,6315,6615,5215,5815,58546.821
05 sept 202315,5215,7015,5215,6315,63478.980
04 sept 202315,7315,7715,5415,5415,54417.457
01 sept 202315,7415,8515,6515,6915,69549.818
31 ago 202315,7315,8715,7315,7415,741.249.703
30 ago 202315,7315,8015,6515,7015,70437.410
29 ago 202315,6015,7615,6015,7015,701.147.852
28 ago 202315,5415,6015,5215,5915,59155.572
25 ago 202315,4315,5915,3915,5315,53464.706
24 ago 202315,4715,5315,4015,4415,44456.252
23 ago 202315,3715,5915,3515,4215,42522.972
22 ago 202315,3415,4015,2915,3015,30420.447
21 ago 202315,3515,5015,2815,2815,28612.988
18 ago 202315,3115,4115,2615,3415,34484.153
17 ago 202315,4115,5315,2815,3015,30743.040
16 ago 202315,4015,6515,3515,4515,45628.135
15 ago 202315,7315,7615,4315,4515,45922.171
14 ago 202315,8815,9015,7215,7215,72606.149
11 ago 202315,9716,0515,8615,8915,89298.265
10 ago 202315,9616,0115,9116,0016,00332.978
09 ago 202315,9715,9815,8115,8615,86457.442
08 ago 202315,8916,0215,8515,9115,91532.737
07 ago 202315,9015,9315,6915,9015,90588.148
04 ago 202315,7515,9415,7115,9015,90531.921
03 ago 202315,8915,9215,7315,7815,78723.930
02 ago 202316,0016,0515,8915,8915,89988.006
01 ago 202316,1516,2016,0216,0216,02938.669
31 jul 202316,3016,3516,0916,1416,141.099.378
28 jul 202316,3716,5016,2916,3016,30738.875
27 jul 202316,2416,6216,2416,4716,471.021.923
26 jul 202316,1016,3016,0516,2516,25692.999
25 jul 202316,2316,2316,0516,1116,11458.914
24 jul 202316,1816,3116,1216,2816,28647.115
21 jul 202316,3116,3516,2316,3516,35643.158
20 jul 202316,2216,2916,2016,2616,26576.263
19 jul 202315,9616,1915,9616,1716,17583.781
18 jul 202315,9516,0215,9015,9715,97510.880
17 jul 202315,9816,0815,9415,9515,95446.848
14 jul 202316,0316,0815,9515,9815,98440.587
13 jul 202315,9816,0715,9716,0116,01679.318
12 jul 202315,8515,9415,7915,9015,90818.624
11 jul 202315,8015,9215,7815,8415,84786.475
10 jul 202316,0016,0215,6915,7315,731.052.662
07 jul 202316,1416,1715,9415,9915,99981.593
06 jul 202316,2516,4216,1516,1516,151.003.160
05 jul 202316,5616,6716,2316,2616,261.332.470
04 jul 202316,7216,7216,5016,5716,571.611.762
04 jul 20231.032 Dividendo
03 jul 202318,1018,1017,6017,6716,642.351.184
30 jun 202317,9318,1717,9318,0016,951.340.885
29 jun 202318,0718,1117,9217,9216,88560.686
28 jun 202317,9218,1017,9018,0116,96613.591
27 jun 202317,8217,9217,7517,8616,82425.954
26 jun 202317,7517,8317,6617,7416,70739.213
23 jun 202317,8217,9717,7217,7216,68811.049
22 jun 202317,9317,9417,7417,8316,79683.160
21 jun 202318,0018,0717,8918,0016,95811.547
20 jun 202318,1518,2118,0018,0216,972.427.867
19 jun 202318,3818,4218,1218,1517,09649.525
16 jun 202318,2318,5318,2318,3817,312.302.554
15 jun 202318,1818,2718,1318,1517,091.454.670
14 jun 202318,2018,3618,1518,1817,12996.468
13 jun 202318,3118,3318,1618,2317,16567.574
12 jun 202318,2618,3418,2218,2517,19624.331
09 jun 202318,3218,4118,2318,2417,18432.435
08 jun 202318,3618,4218,2418,2517,18555.974
07 jun 202318,4718,5418,3418,3417,27976.903
06 jun 202318,2918,5518,2518,5117,43781.897
05 jun 202318,2618,4418,2518,2817,22483.154
02 jun 202317,9518,2417,9218,1917,13654.103
01 jun 202317,9518,0617,8217,9116,86517.129
31 may 202317,9818,1717,8517,8516,811.478.173
30 may 202317,7418,1317,7218,0617,01858.790
29 may 202317,6917,7517,6017,7216,69260.845
26 may 202317,5017,6417,3417,5716,54687.799
25 may 202317,7217,7817,4317,4316,41936.920
24 may 202317,8817,9017,6617,7216,68629.926
23 may 202318,0018,0117,8517,9516,90497.780
22 may 202317,8318,0917,8317,9716,92816.095
19 may 202317,9417,9417,6517,8416,80681.833
18 may 202318,1518,2517,8117,8616,82593.537
17 may 202318,2518,2518,0918,1417,08314.943
16 may 202318,2618,4218,2618,2817,21359.640
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...