Mercados españoles cerrados

Enagás, S.A. (ENG.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,36-0,32 (-2,15%)
Al cierre: 05:44PM CET
Intervalo de fechas:
24 feb 2023 - 24 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
20 nov 202316,1616,4016,1616,3615,68665.824
17 nov 202316,0816,2116,0816,1715,49862.351
16 nov 202315,9916,1315,9916,0415,37409.688
15 nov 202316,0016,0915,8815,9415,27492.170
14 nov 202315,8816,0215,8215,9815,31567.459
13 nov 202315,8215,8815,7415,8415,17778.630
10 nov 202315,8515,9215,7515,8415,17521.673
09 nov 202315,8115,9715,8115,8715,21552.467
08 nov 202315,9815,9815,7915,8115,15620.832
07 nov 202316,0716,1415,9615,9815,31469.816
06 nov 202316,1016,1516,0116,1115,44452.705
03 nov 202316,1016,2416,0516,1015,43514.538
02 nov 202315,9416,1015,8516,0915,42671.169
01 nov 202315,8015,8915,6415,8215,16465.251
31 oct 202315,9816,0915,7415,8015,14626.760
30 oct 202315,8216,0015,8215,8915,22429.023
27 oct 202315,9416,0215,7715,7715,11792.562
26 oct 202316,1016,1715,9015,9015,24456.436
25 oct 202315,8416,1315,8116,1215,45569.021
24 oct 202315,6516,3215,6215,8915,231.285.829
23 oct 202315,7615,8115,4815,6314,97854.974
20 oct 202315,8515,9715,6615,7815,121.297.113
19 oct 202315,9016,0015,7815,9815,31559.455
18 oct 202316,0016,0715,9015,9415,27928.105
17 oct 202316,1416,2116,0216,0515,38585.089
16 oct 202316,1016,2116,0316,1415,46590.363
13 oct 202316,1216,2116,0616,1215,45469.089
12 oct 202316,2116,2716,0716,1115,44456.870
11 oct 202316,1516,3716,1416,2115,53937.260
10 oct 202316,0016,1715,9516,1515,481.016.186
09 oct 202315,8015,9515,8015,9415,27637.478
06 oct 202315,8015,8015,5515,7515,09628.296
05 oct 202315,5715,8215,5215,7615,10913.884
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...