ENG.MC - Enagas, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 abr. 202019,1419,1418,3818,4818,48275.840
03 abr. 202018,5218,7518,0818,4618,461.235.022
02 abr. 202018,1018,5117,7818,5118,51851.653
01 abr. 202017,8218,4217,8118,0018,001.086.279
31 mar. 202018,1018,3517,7218,0918,091.750.666
30 mar. 202017,9218,2817,6817,8917,891.152.549
27 mar. 202018,7219,0217,8617,9517,95963.241
26 mar. 202018,0218,7518,0218,7518,75816.648
25 mar. 202018,7618,8918,0218,2518,251.179.893
24 mar. 202018,3618,7617,4918,0418,041.657.104
23 mar. 202017,9018,9217,0017,8517,851.167.061
20 mar. 202018,7019,6118,1018,3918,392.949.445
19 mar. 202018,5519,5418,0018,7018,702.114.227
18 mar. 202017,2518,5516,8718,2618,261.680.259
17 mar. 202016,9417,5616,3817,3317,331.850.405
16 mar. 202016,6616,9115,4516,5016,503.806.547
13 mar. 202016,7718,4716,6117,3817,382.448.352
12 mar. 202017,9118,2016,0016,0016,004.119.004
11 mar. 202019,4119,8318,7018,7818,783.706.196
10 mar. 202020,6420,7519,2619,2619,261.873.008
09 mar. 202021,0521,6620,2820,3120,313.005.171
06 mar. 202023,1023,1822,1322,2522,251.547.966
05 mar. 202024,1624,1623,3023,4323,431.154.551
04 mar. 202023,7824,0223,5224,0224,021.176.442
03 mar. 202023,7824,0223,5523,6523,653.018.803
02 mar. 202023,6123,9523,0323,4323,431.552.765
28 feb. 202023,0023,4022,6423,4023,403.534.627
27 feb. 202024,0124,1323,3623,4623,462.113.883
26 feb. 202024,1024,4223,8224,1824,182.238.970
25 feb. 202025,0925,2524,2524,3024,302.030.151
24 feb. 202025,5525,6625,0225,0525,051.460.989
21 feb. 202025,6626,2625,5526,0426,041.461.134
20 feb. 202025,6225,7825,2925,6125,611.037.939
19 feb. 202025,2326,0624,8525,6225,621.921.007
18 feb. 202025,3025,4825,1025,2925,291.639.705
17 feb. 202025,5425,6125,3725,5125,511.407.005
14 feb. 202025,2625,6325,2625,6325,631.328.694
13 feb. 202025,1825,3825,1125,1825,18995.898
12 feb. 202025,1325,6325,0425,2225,221.749.981
11 feb. 202024,9025,1524,7525,0425,04836.757
10 feb. 202024,7824,9424,7124,8024,80908.582
07 feb. 202024,5924,8924,4824,8524,851.103.155
06 feb. 202024,6124,7524,5024,7524,75901.801
05 feb. 202024,3924,6624,0324,5424,541.187.668
04 feb. 202024,4324,5024,1724,3824,38587.630
03 feb. 202024,3524,4524,1724,2524,25746.982
31 ene. 202024,4024,5724,2224,3224,321.023.315
30 ene. 202024,3224,7424,3024,3824,38789.721
29 ene. 202024,4224,5024,2624,4324,43717.078
28 ene. 202024,1124,4824,1124,3924,39678.241
27 ene. 202023,9624,1823,8424,1024,10778.122
24 ene. 202024,2624,4024,1324,1324,13911.690
23 ene. 202023,9724,3623,9424,1524,15869.148
22 ene. 202024,1024,2023,8924,0424,041.444.306
21 ene. 202023,8924,1223,7724,0424,04951.377
20 ene. 202023,6924,1523,6224,0024,00809.202
17 ene. 202023,4023,7923,3223,6923,691.511.368
16 ene. 202022,7423,3922,7423,3223,321.209.666
15 ene. 202022,7522,8122,4222,7622,761.277.435
14 ene. 202022,8723,0122,7022,7522,751.767.245
13 ene. 202023,0023,0322,7622,8722,87627.794
10 ene. 202023,1023,1122,8722,9622,961.405.420
09 ene. 202022,8023,0522,6523,0023,001.037.312
08 ene. 202022,4222,7322,3722,7222,72870.389
07 ene. 202022,9023,0122,4322,5122,51941.717
06 ene. 202022,8523,0822,7522,8622,86892.317
03 ene. 202022,8023,0022,6622,9022,90636.550
02 ene. 202023,0023,0022,7922,8322,832.354.838
31 dic. 201923,0423,1122,6922,7422,74504.112
30 dic. 201923,2823,3523,0123,2023,20599.737
27 dic. 201923,4023,4323,2723,3823,38870.163
25 dic. 201923,4023,4023,4023,4023,40-
24 dic. 201923,2523,4123,0223,4023,40418.626
23 dic. 201923,1123,3822,9023,2423,243.194.042
20 dic. 201922,5023,2822,4423,0723,0726.900.633
19 dic. 201921,9322,5021,8022,4722,472.959.407
19 dic. 20190.64 Dividendo
18 dic. 201922,6522,9022,4622,4621,823.807.365
17 dic. 201922,5022,7422,2422,6021,961.179.809
16 dic. 201922,4022,6222,3322,6121,97954.828
13 dic. 201922,6022,7522,2322,2621,631.372.791
12 dic. 201922,6822,6922,2222,3721,731.133.185
11 dic. 201922,5022,7922,4122,6922,04759.837
10 dic. 201922,5022,6222,4022,5521,91570.050
09 dic. 201922,7122,7722,3822,5021,86777.321
06 dic. 201922,5422,8922,4922,7622,111.606.775
05 dic. 201922,3622,5622,3522,5121,871.929.100
04 dic. 201922,3322,3722,1722,3421,704.066.895
03 dic. 201922,0622,4022,0622,2521,62934.697
02 dic. 201922,6122,6122,0622,0621,431.261.864
29 nov. 201922,5022,8422,4022,6121,971.054.582
28 nov. 201922,5522,6722,4522,5221,881.019.552
27 nov. 201922,8722,8722,4722,4821,841.199.301
26 nov. 201922,7922,9522,6122,6121,971.959.581
25 nov. 201922,9623,1322,7922,8922,24770.035
22 nov. 201922,7622,9422,6322,7322,08895.869
21 nov. 201922,7123,0422,5622,7422,09771.190
20 nov. 201922,9222,9622,5822,7722,12838.526
19 nov. 201923,0023,2522,9022,9022,25807.708
18 nov. 201922,6523,1322,6523,0822,42928.811
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines