ENG.MC - Enagás, S.A.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 jul. 2018 | 24,00 | 24,01 | 23,82 | 23,87 | 23,87 | 73.388 |
| 18 jul. 2018 | 24,44 | 24,44 | 23,70 | 23,90 | 23,90 | 1.771.210 |
| 17 jul. 2018 | 24,50 | 24,52 | 24,21 | 24,37 | 24,37 | 1.913.179 |
| 16 jul. 2018 | 24,29 | 24,56 | 24,17 | 24,31 | 24,31 | 1.393.557 |
| 13 jul. 2018 | 24,68 | 24,69 | 24,30 | 24,31 | 24,31 | 773.475 |
| 12 jul. 2018 | 24,45 | 24,62 | 24,35 | 24,62 | 24,62 | 676.606 |
| 11 jul. 2018 | 24,49 | 24,80 | 24,42 | 24,42 | 24,42 | 973.255 |
| 10 jul. 2018 | 24,67 | 24,77 | 24,58 | 24,59 | 24,59 | 861.493 |
| 09 jul. 2018 | 24,81 | 24,99 | 24,63 | 24,72 | 24,72 | 8.678.879 |
| 06 jul. 2018 | 24,32 | 24,88 | 24,27 | 24,88 | 24,88 | 5.391.418 |
| 05 jul. 2018 | 24,10 | 24,38 | 24,00 | 24,32 | 24,32 | 6.856.749 |
| 04 jul. 2018 | 24,12 | 24,33 | 24,10 | 24,18 | 24,18 | 2.063.138 |
| 03 jul. 2018 | 24,08 | 24,23 | 23,96 | 24,09 | 24,09 | 2.993.136 |
| 03 jul. 2018 | 0.876 Dividendo | |||||
| 02 jul. 2018 | 24,97 | 25,00 | 24,75 | 24,93 | 24,05 | 9.480.862 |
| 29 jun. 2018 | 25,13 | 25,16 | 24,89 | 25,04 | 24,16 | 4.733.161 |
| 28 jun. 2018 | 25,02 | 25,19 | 24,94 | 25,10 | 24,22 | 1.126.334 |
| 27 jun. 2018 | 25,00 | 25,21 | 24,82 | 25,15 | 24,27 | 7.381.366 |
| 26 jun. 2018 | 24,83 | 25,10 | 24,73 | 24,96 | 24,08 | 5.843.972 |
| 25 jun. 2018 | 24,77 | 24,97 | 24,68 | 24,68 | 23,81 | 3.180.025 |
| 22 jun. 2018 | 24,55 | 24,78 | 24,36 | 24,78 | 23,91 | 879.703 |
| 21 jun. 2018 | 24,78 | 24,88 | 24,40 | 24,40 | 23,54 | 1.664.038 |
| 20 jun. 2018 | 24,64 | 24,93 | 24,63 | 24,72 | 23,85 | 1.171.385 |
| 19 jun. 2018 | 24,30 | 24,61 | 24,20 | 24,61 | 23,75 | 942.864 |
| 18 jun. 2018 | 24,58 | 24,60 | 24,33 | 24,44 | 23,58 | 734.457 |
| 15 jun. 2018 | 24,57 | 24,69 | 24,35 | 24,56 | 23,70 | 2.585.791 |
| 14 jun. 2018 | 24,04 | 24,56 | 23,99 | 24,52 | 23,66 | 1.168.738 |
| 13 jun. 2018 | 24,20 | 24,47 | 24,03 | 24,07 | 23,22 | 1.398.913 |
| 12 jun. 2018 | 24,26 | 24,29 | 24,06 | 24,23 | 23,38 | 913.406 |
| 11 jun. 2018 | 23,96 | 24,20 | 23,95 | 24,20 | 23,35 | 1.072.493 |
| 08 jun. 2018 | 24,01 | 24,04 | 23,77 | 23,85 | 23,01 | 1.024.833 |
| 07 jun. 2018 | 24,06 | 24,07 | 23,68 | 24,00 | 23,16 | 1.141.868 |
| 06 jun. 2018 | 23,92 | 24,13 | 23,75 | 24,04 | 23,20 | 4.181.706 |
| 05 jun. 2018 | 23,39 | 23,82 | 23,37 | 23,82 | 22,98 | 1.197.015 |
| 04 jun. 2018 | 23,00 | 23,70 | 23,00 | 23,43 | 22,61 | 1.088.400 |
| 01 jun. 2018 | 22,88 | 23,13 | 22,86 | 23,01 | 22,20 | 1.205.135 |
| 31 may. 2018 | 23,16 | 23,17 | 22,63 | 22,81 | 22,01 | 1.530.626 |
| 30 may. 2018 | 22,83 | 23,21 | 22,78 | 23,09 | 22,28 | 1.206.814 |
| 29 may. 2018 | 23,10 | 23,14 | 22,68 | 22,84 | 22,04 | 1.465.286 |
| 28 may. 2018 | 23,25 | 23,59 | 23,25 | 23,40 | 22,58 | 669.518 |
| 25 may. 2018 | 23,96 | 24,05 | 23,12 | 23,26 | 22,44 | 1.592.712 |
| 24 may. 2018 | 24,05 | 24,15 | 23,94 | 24,00 | 23,16 | 1.606.168 |
| 23 may. 2018 | 24,16 | 24,16 | 23,90 | 23,97 | 23,13 | 1.183.539 |
| 22 may. 2018 | 24,18 | 24,24 | 24,03 | 24,10 | 23,25 | 678.998 |
| 21 may. 2018 | 24,29 | 24,29 | 24,07 | 24,16 | 23,31 | 644.235 |
| 18 may. 2018 | 24,13 | 24,32 | 24,09 | 24,20 | 23,35 | 1.503.669 |
| 17 may. 2018 | 24,00 | 24,28 | 24,00 | 24,10 | 23,25 | 1.051.299 |
| 16 may. 2018 | 24,40 | 24,47 | 23,92 | 23,95 | 23,11 | 1.190.920 |
| 15 may. 2018 | 24,63 | 24,69 | 24,34 | 24,37 | 23,51 | 851.882 |
| 14 may. 2018 | 24,60 | 24,70 | 24,52 | 24,65 | 23,78 | 1.026.615 |
| 11 may. 2018 | 24,38 | 24,67 | 24,36 | 24,61 | 23,75 | 1.235.407 |
| 10 may. 2018 | 24,40 | 24,50 | 24,30 | 24,41 | 23,55 | 773.633 |
| 09 may. 2018 | 24,23 | 24,39 | 24,01 | 24,39 | 23,53 | 1.286.866 |
| 08 may. 2018 | 24,32 | 24,39 | 23,97 | 24,19 | 23,34 | 1.616.523 |
| 07 may. 2018 | 24,31 | 24,35 | 24,14 | 24,35 | 23,49 | 666.648 |
| 04 may. 2018 | 24,34 | 24,37 | 24,20 | 24,31 | 23,46 | 833.675 |
| 03 may. 2018 | 24,22 | 24,50 | 24,15 | 24,34 | 23,48 | 1.139.602 |
| 02 may. 2018 | 24,06 | 24,27 | 24,03 | 24,14 | 23,29 | 1.060.458 |
| 30 abr. 2018 | 23,85 | 24,20 | 23,82 | 24,14 | 23,29 | 1.115.333 |
| 27 abr. 2018 | 23,84 | 24,09 | 23,77 | 23,97 | 23,13 | 2.114.791 |
| 26 abr. 2018 | 23,48 | 23,89 | 23,37 | 23,85 | 23,01 | 1.964.711 |
| 25 abr. 2018 | 23,03 | 23,51 | 22,93 | 23,51 | 22,68 | 1.360.108 |
| 24 abr. 2018 | 23,30 | 23,30 | 22,84 | 23,18 | 22,37 | 1.344.401 |
| 23 abr. 2018 | 23,06 | 23,30 | 22,87 | 23,24 | 22,42 | 869.538 |
| 20 abr. 2018 | 23,00 | 23,27 | 22,86 | 23,02 | 22,21 | 567.378 |
| 19 abr. 2018 | 23,30 | 23,33 | 23,00 | 23,07 | 22,26 | 733.311 |
| 18 abr. 2018 | 23,00 | 23,25 | 22,93 | 23,25 | 22,43 | 1.111.409 |
| 17 abr. 2018 | 22,80 | 22,99 | 22,66 | 22,99 | 22,18 | 1.261.676 |
| 16 abr. 2018 | 22,81 | 22,83 | 22,59 | 22,70 | 21,90 | 620.253 |
| 13 abr. 2018 | 22,86 | 22,89 | 22,63 | 22,77 | 21,97 | 630.967 |
| 12 abr. 2018 | 22,94 | 22,95 | 22,76 | 22,90 | 22,10 | 896.890 |
| 11 abr. 2018 | 22,71 | 22,98 | 22,70 | 22,93 | 22,12 | 1.176.656 |
| 10 abr. 2018 | 22,87 | 22,92 | 22,59 | 22,70 | 21,90 | 942.816 |
| 09 abr. 2018 | 22,50 | 22,80 | 22,38 | 22,74 | 21,94 | 790.861 |
| 06 abr. 2018 | 22,23 | 22,54 | 22,18 | 22,42 | 21,63 | 1.170.839 |
| 05 abr. 2018 | 22,44 | 22,44 | 22,13 | 22,26 | 21,48 | 1.127.625 |
| 04 abr. 2018 | 22,13 | 22,32 | 21,97 | 22,22 | 21,44 | 1.657.946 |
| 03 abr. 2018 | 22,04 | 22,25 | 22,00 | 22,04 | 21,27 | 750.646 |
| 29 mar. 2018 | 22,33 | 22,35 | 22,12 | 22,23 | 21,45 | 838.784 |
| 28 mar. 2018 | 21,41 | 22,28 | 21,40 | 22,22 | 21,44 | 1.283.899 |
| 27 mar. 2018 | 21,42 | 21,70 | 21,28 | 21,63 | 20,87 | 1.298.187 |
| 26 mar. 2018 | 21,34 | 21,36 | 21,10 | 21,20 | 20,46 | 811.092 |
| 23 mar. 2018 | 21,10 | 21,41 | 20,91 | 21,32 | 20,57 | 775.852 |
| 22 mar. 2018 | 21,29 | 21,47 | 21,14 | 21,20 | 20,46 | 1.164.594 |
| 21 mar. 2018 | 21,21 | 21,42 | 21,17 | 21,30 | 20,55 | 1.265.838 |
| 20 mar. 2018 | 21,35 | 21,51 | 21,15 | 21,15 | 20,41 | 1.373.780 |
| 19 mar. 2018 | 21,25 | 21,58 | 21,16 | 21,33 | 20,58 | 1.175.926 |
| 16 mar. 2018 | 21,48 | 21,52 | 21,30 | 21,30 | 20,55 | 2.029.365 |
| 15 mar. 2018 | 21,67 | 21,69 | 21,43 | 21,45 | 20,70 | 3.748.588 |
| 14 mar. 2018 | 21,73 | 21,82 | 21,59 | 21,60 | 20,84 | 1.057.724 |
| 13 mar. 2018 | 21,66 | 21,84 | 21,61 | 21,66 | 20,90 | 1.208.640 |
| 12 mar. 2018 | 21,75 | 21,94 | 21,58 | 21,62 | 20,86 | 799.989 |
| 09 mar. 2018 | 21,63 | 21,77 | 21,41 | 21,57 | 20,81 | 748.201 |
| 08 mar. 2018 | 21,23 | 21,60 | 21,18 | 21,60 | 20,84 | 1.034.729 |
| 07 mar. 2018 | 21,16 | 21,33 | 21,14 | 21,28 | 20,53 | 709.631 |
| 06 mar. 2018 | 21,23 | 21,40 | 21,07 | 21,17 | 20,43 | 951.646 |
| 05 mar. 2018 | 20,97 | 21,18 | 20,90 | 21,14 | 20,40 | 1.280.315 |
| 02 mar. 2018 | 21,20 | 21,39 | 20,93 | 20,96 | 20,22 | 1.289.389 |
| 01 mar. 2018 | 21,32 | 21,44 | 21,26 | 21,29 | 20,54 | 1.407.523 |
| 28 feb. 2018 | 21,48 | 21,55 | 21,28 | 21,42 | 20,67 | 1.140.344 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
