Mercados españoles cerrados en 3 hrs 37 min

Enagás, S.A. (ENG.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,36+0,05 (+0,38%)
A partir del 01:38PM CEST. Mercado abierto.
Intervalo de fechas:
17 jul 2023 - 17 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 202413,2313,3913,2113,3613,36164.462
16 jul 202413,3813,4213,2813,3113,31730.577
15 jul 202413,6213,6313,3413,3813,38852.875
12 jul 202413,6013,6313,5313,5813,58867.839
11 jul 202413,6113,7513,5213,5613,561.597.594
10 jul 202413,3513,5613,1813,5513,553.235.862
09 jul 202412,8212,8612,7212,7512,751.155.447
08 jul 202412,9712,9912,8112,8612,861.174.853
05 jul 202413,1413,1612,8712,9612,961.301.019
04 jul 202412,9113,1512,9113,1513,15829.143
03 jul 202412,8612,9412,7912,9012,901.389.419
02 jul 202413,0613,1012,7712,7912,792.810.359
02 jul 20241.044 Dividendo
01 jul 202414,1714,2614,0414,1013,061.812.056
28 jun 202414,0614,1213,8913,8912,861.941.971
27 jun 202414,2414,2513,9814,0212,981.299.896
26 jun 202414,4214,4914,1614,1713,121.859.543
25 jun 202414,5514,5814,3814,4113,34907.853
24 jun 202414,5514,5614,3814,4613,393.151.967
21 jun 202414,6414,6414,4614,5513,473.671.217
20 jun 202414,3614,5614,2914,5313,451.625.099
19 jun 202414,4414,4814,2814,3413,28791.613
18 jun 202414,0814,4114,0814,4113,341.388.398
17 jun 202414,2714,3113,9614,0312,992.648.008
14 jun 202414,1014,3014,0214,2413,191.036.690
13 jun 202414,2114,2314,0114,0813,041.211.350
12 jun 202414,3614,4514,2314,2313,181.136.094
11 jun 202414,6214,6514,1514,3013,241.930.941
10 jun 202414,7114,8014,5814,6513,571.182.164
07 jun 202414,8014,9514,6214,6713,581.358.529
06 jun 202414,7014,8214,6714,8013,701.075.673
05 jun 202414,5814,7514,5614,6913,601.594.064
04 jun 202414,3714,5714,3214,5413,462.561.685
03 jun 202414,1914,4014,1514,3713,311.120.324
31 may 202414,0314,1313,9314,1313,0821.278.643
30 may 202413,7714,0313,7714,0312,991.262.953
29 may 202413,9213,9913,7813,8012,781.184.975
28 may 202414,1714,2213,9513,9612,931.327.224
27 may 202413,9614,1413,9314,1413,09744.225
24 may 202413,7713,9513,6313,9512,921.325.159
23 may 202413,8513,9113,7813,8212,801.380.498
22 may 202414,0614,0613,8313,8812,851.995.706
21 may 202414,2414,2514,0714,0913,051.011.296
20 may 202414,1114,4114,1114,2513,191.056.448
17 may 202414,1314,1714,0614,0913,05815.355
16 may 202414,2514,2714,1214,1313,08959.254
15 may 202414,3314,4614,2314,2413,191.171.513
14 may 202414,3914,4714,2214,3413,28935.793
13 may 202414,5014,5214,3514,3813,321.041.321
10 may 202414,3014,5214,3014,4913,421.040.942
09 may 202414,1414,3414,0714,3013,24684.483
08 may 202414,1214,1714,0314,1313,08686.271
07 may 202414,1014,1614,0114,0913,05828.865
06 may 202414,1514,1514,0014,0513,01650.932
03 may 202413,7714,1513,7514,0513,01947.706
02 may 202413,8013,9113,7313,7312,71865.443
30 abr 202413,9013,9313,7613,7612,74838.153
29 abr 202413,8013,9413,7213,9012,87788.690
26 abr 202413,7213,8613,7213,7812,76861.265
25 abr 202413,8613,8613,6613,7212,70888.070
24 abr 202413,8113,8513,7013,8112,79989.792
23 abr 202413,8313,9613,7213,8812,85985.861
22 abr 202413,7213,8713,6913,8712,841.070.062
19 abr 202413,5513,6913,4313,6812,67888.742
18 abr 202413,5613,6513,4513,4912,491.097.159
17 abr 202413,4613,5213,3313,5012,501.003.046
16 abr 202413,5313,6213,4313,4312,441.210.298
15 abr 202413,7013,7513,5613,5612,56847.876
12 abr 202413,6713,8113,6013,7512,731.116.635
11 abr 202413,5113,7713,5113,6012,592.169.630
10 abr 202413,6613,8213,4213,5012,501.163.040
09 abr 202413,4513,6613,3513,5712,571.071.298
08 abr 202413,3613,4913,3313,3812,39915.873
05 abr 202413,7513,7913,3613,3612,371.544.268
04 abr 202413,7613,8513,7113,7912,77661.457
03 abr 202413,7013,7813,6013,7412,72678.366
02 abr 202413,7013,8713,6913,7112,691.186.048
28 mar 202413,8013,8613,6613,7712,751.063.798
27 mar 202413,5013,7013,4813,6912,681.015.335
26 mar 202413,5613,5813,4013,5112,51999.392
25 mar 202413,4213,5913,4113,5812,571.088.848
22 mar 202413,2913,6013,2613,4212,431.550.984
21 mar 202413,4413,4413,1813,1812,201.396.220
20 mar 202413,3613,4413,3113,3912,39861.286
19 mar 202413,2313,4213,2013,4012,411.035.980
18 mar 202413,2313,2813,1013,1812,201.125.842
15 mar 202413,3013,3813,2313,2612,285.026.046
14 mar 202413,2713,4313,2313,2712,281.279.916
13 mar 202413,3213,4213,2413,2512,27958.382
12 mar 202413,5213,5613,2813,3112,32853.620
11 mar 202413,4013,6613,3913,5112,51770.091
08 mar 202413,4513,4813,3013,3912,40924.950
07 mar 202413,1513,5013,1513,4512,461.324.171
06 mar 202413,2013,3513,1613,1912,211.001.001
05 mar 202413,0313,2412,9213,2412,261.041.172
04 mar 202413,2413,3012,9113,0012,041.481.100
01 mar 202413,3513,3913,0913,2012,231.310.898
29 feb 202413,1513,5213,1513,3512,365.000.726
28 feb 202413,4313,4713,1313,1712,191.867.506
27 feb 202413,6013,6513,2813,3612,371.673.803
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...