Mercados españoles cerrados

Enagás, S.A. (ENG.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,98+0,09 (+0,50%)
Al cierre: 05:35PM CET
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 202316,9217,0816,8216,9816,98938.843
07 feb 202316,7516,9016,7016,8916,89719.722
06 feb 202316,6816,7616,5916,7116,711.206.746
03 feb 202316,8816,9216,6816,7016,70986.736
02 feb 202316,6416,9716,6416,9416,94942.335
01 feb 202316,5216,6816,4816,6316,63852.362
31 ene 202316,5616,6016,3316,4716,471.847.711
30 ene 202316,5516,7516,5216,5716,571.114.219
27 ene 202316,6216,7216,5016,5316,531.064.991
26 ene 202316,8316,8316,5216,6116,61871.494
25 ene 202316,8616,9016,6716,7516,75908.289
24 ene 202317,0617,0816,8116,8816,881.015.920
23 ene 202316,8417,0316,7016,9716,971.041.415
20 ene 202316,7216,9216,6716,6916,691.192.252
19 ene 202316,6016,7216,4016,6716,671.273.966
18 ene 202316,4116,6616,3316,6016,601.265.259
17 ene 202316,5716,6116,2516,3616,361.249.013
16 ene 202316,4716,6616,3616,5716,57778.324
13 ene 202316,4016,4716,3216,4216,42681.558
12 ene 202316,3016,5616,2216,4416,441.017.201
11 ene 202316,0616,4316,0516,2416,241.087.512
10 ene 202316,1416,1815,9916,0416,041.220.075
09 ene 202316,1616,2315,9716,1516,151.081.414
06 ene 202316,0516,2415,9416,2416,24772.697
05 ene 202316,3916,4415,9316,0116,011.392.280
04 ene 202316,0916,4916,0516,4716,471.325.506
03 ene 202315,9916,0315,7816,0216,021.775.502
02 ene 202315,6015,9915,5715,9515,95783.273
30 dic 202215,7915,8515,5215,5215,521.003.069
29 dic 202215,6615,8815,5915,8415,841.881.990
28 dic 202215,8015,8615,6915,7115,711.017.653
27 dic 202216,0016,0615,8015,8015,801.026.734
23 dic 202216,1016,1015,8815,9815,98669.832
22 dic 202216,1316,2215,9616,0316,03810.982
21 dic 202215,9216,1915,8216,1316,13991.861
20 dic 202215,9015,9815,7415,8815,88835.916
19 dic 202215,9516,1015,8615,9715,971.185.363
19 dic 20220.688 Dividendo
16 dic 202216,8316,9716,4216,5815,893.714.882
15 dic 202217,3017,5717,0217,0216,321.447.258
14 dic 202217,2517,4217,1817,3516,631.464.966
13 dic 202217,1217,4016,9717,2516,531.278.503
12 dic 202217,0117,1716,9217,1216,41694.767
09 dic 202216,8517,0516,8417,0516,342.296.561
08 dic 202217,1617,1716,7416,8016,101.138.974
07 dic 202217,1317,2516,9917,1616,441.086.632
06 dic 202217,3517,3917,0917,1316,41928.842
05 dic 202217,2217,4217,1617,3216,60711.347
02 dic 202217,4817,5417,2817,2816,57821.766
01 dic 202217,3517,7117,3317,5116,79985.329
30 nov 202217,3617,3617,1617,2316,512.838.733
29 nov 202217,5217,5517,1717,3016,58949.943
28 nov 202217,7017,7317,4517,5016,77895.068
25 nov 202217,8817,8917,6517,7517,01901.430
24 nov 202217,5417,8717,4117,8717,13944.371
23 nov 202217,7517,8217,5617,6516,92825.986
22 nov 202217,5017,8017,5017,7517,01774.836
21 nov 202217,3217,6717,3217,4716,74782.028
18 nov 202217,2517,3417,1717,3116,59613.836
17 nov 202217,3617,4516,9917,1416,42719.930
16 nov 202217,3817,4317,2817,3516,63801.388
15 nov 202217,2017,5017,1617,3816,651.026.362
14 nov 202217,0217,4216,9117,2016,49992.648
11 nov 202217,1117,1316,6716,8416,151.094.700
10 nov 202216,8317,1116,6017,0816,37935.215
09 nov 202216,5416,8316,4916,8316,131.242.253
08 nov 202216,3016,5616,1716,5615,87545.400
07 nov 202216,3816,4316,0716,2615,59923.901
04 nov 202216,1816,4316,0516,3815,70827.483
03 nov 202216,3316,3916,0816,1315,46872.641
02 nov 202216,3416,4916,2316,4415,76716.926
01 nov 202216,5016,6716,2616,3715,69827.481
31 oct 202216,2816,4316,1816,4215,74960.829
28 oct 202216,3016,4716,2816,3215,64801.146
27 oct 202215,8016,4315,7516,4015,711.500.141
26 oct 202215,6515,7915,3515,7715,12973.092
25 oct 202215,3015,5415,0715,5114,871.060.543
24 oct 202215,2515,3715,0715,1914,55982.939
21 oct 202215,4015,4515,1115,2114,58951.936
20 oct 202215,2015,5015,1915,4414,80645.852
19 oct 202215,3415,4015,0415,2014,57679.833
18 oct 202215,2215,3915,1515,3014,66903.629
17 oct 202214,9415,2514,8815,1814,55961.312
14 oct 202214,7815,0314,6614,8714,251.333.414
13 oct 202214,4114,6314,2514,4513,851.411.787
12 oct 202214,8014,8214,4814,4813,871.076.040
11 oct 202215,0115,0214,7314,8214,20953.978
10 oct 202215,1515,1614,8815,0214,401.062.385
07 oct 202215,2115,4515,1015,1614,541.072.302
06 oct 202215,7215,8815,1915,2714,631.683.164
05 oct 202216,1716,1715,6315,7915,131.081.685
04 oct 202216,0816,3116,0016,1715,501.379.552
03 oct 202215,8916,3315,8216,2815,611.014.347
30 sept 202216,0816,2015,7615,8415,181.317.758
29 sept 202216,3516,3515,9716,0215,361.114.053
28 sept 202216,2716,5016,1116,3315,661.015.529
27 sept 202216,7316,8416,3416,3415,67974.542
26 sept 202216,8016,9116,5816,7416,041.013.839
23 sept 202217,1817,1916,8216,9016,191.002.722
22 sept 202217,1717,3017,0817,2016,49859.540
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...