Mercados españoles cerrados

Enagás, S.A. (ENG.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,84-0,18 (-1,15%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 oct 2021 - 02 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 202216,0816,2015,7615,8415,841.317.758
29 sept 202216,3516,3515,9716,0216,021.114.053
28 sept 202216,2716,5016,1116,3316,331.015.529
27 sept 202216,7316,8416,3416,3416,34974.542
26 sept 202216,8016,9116,5816,7416,741.013.839
23 sept 202217,1817,1916,8216,9016,901.002.722
22 sept 202217,1717,3017,0817,2017,20859.540
21 sept 202217,0717,3216,9817,1417,14639.844
20 sept 202217,2917,4216,9716,9716,97922.619
19 sept 202217,2517,3217,1717,2217,22527.141
16 sept 202217,0017,4517,0017,2717,271.801.844
15 sept 202217,4617,5917,2817,4917,49925.516
14 sept 202217,7917,8017,4817,4817,481.323.160
13 sept 202217,7517,8317,5217,5517,55979.543
12 sept 202217,6817,7817,4217,6717,671.114.344
09 sept 202217,6217,9417,6117,7717,77722.570
08 sept 202217,9817,9917,3117,6017,601.272.775
07 sept 202217,9818,2317,6717,9617,961.043.479
06 sept 202218,2418,3217,9717,9817,98599.476
05 sept 202218,3418,4618,1718,2618,26469.834
02 sept 202218,2018,4518,0418,4518,45541.865
01 sept 202218,1218,2518,0218,1318,13663.652
31 ago 202218,6418,6818,0918,1918,191.567.376
30 ago 202219,2819,3918,6818,6818,68776.977
29 ago 202219,1719,3719,1019,2419,24511.971
26 ago 202219,3519,4419,2019,3119,31637.267
25 ago 202219,3119,4419,2019,2819,28385.936
24 ago 202219,4719,4919,3019,3019,30454.660
23 ago 202219,6219,6419,3519,4819,48574.555
22 ago 202219,3419,6819,3319,6819,68514.374
19 ago 202219,4219,5719,3619,4119,41490.698
18 ago 202219,5019,5819,3619,4419,44432.167
17 ago 202219,5219,5919,3219,4319,43523.858
16 ago 202219,4219,6819,4219,6419,64513.601
15 ago 202219,5019,5719,3819,4919,49345.928
12 ago 202219,5919,5919,3519,4519,45503.901
11 ago 202219,5019,6519,3419,5519,55800.449
10 ago 202219,5019,5819,3219,4219,42744.722
09 ago 202219,0319,6118,9219,5019,501.245.337
08 ago 202218,9119,0518,8119,0119,01583.362
05 ago 202218,5218,8518,3918,8518,85941.249
04 ago 202218,6018,6718,4618,5318,53729.517
03 ago 202218,8318,9818,5718,5718,57957.831
02 ago 202218,7419,0618,6318,9318,93783.556
01 ago 202219,1919,2818,7218,7518,75804.256
29 jul 202219,1519,4219,0719,2819,281.223.946
28 jul 202219,2219,2618,6719,0419,04624.343
27 jul 202219,1719,1718,7919,0219,02849.481
26 jul 202218,9819,1218,8619,0119,01780.519
25 jul 202218,7718,9518,7218,9418,94708.749
22 jul 202218,4318,7518,3618,7418,74651.425
21 jul 202218,5918,5918,2018,4218,42962.213
20 jul 202219,0119,0118,5218,5318,53779.339
19 jul 202218,8119,1518,7518,9418,94719.920
18 jul 202218,7518,9718,6718,8418,84710.845
15 jul 202218,5018,8118,4218,6918,691.131.840
14 jul 202219,1219,1518,2218,5018,501.498.870
13 jul 202218,8319,2518,6619,1919,191.157.906
12 jul 202219,3419,7619,0819,2019,201.011.217
11 jul 202219,6119,8319,1319,3419,342.728.684
08 jul 202219,6819,9319,5419,6619,661.024.038
07 jul 202219,9020,0019,5719,6019,601.772.055
06 jul 202220,2920,3219,7219,8019,801.055.474
05 jul 202220,6220,6520,0520,2120,211.165.201
05 jul 20221.02 Dividendo
04 jul 202221,4821,7321,3621,4920,471.112.280
01 jul 202221,0221,5320,9621,2720,261.502.964
30 jun 202221,2121,6121,0021,0720,071.322.903
29 jun 202221,5521,7121,2221,2920,28780.319
28 jun 202221,1121,5721,0221,5720,551.396.872
27 jun 202220,7421,0520,6121,0420,041.145.019
24 jun 202220,4320,8420,3020,7119,732.525.202
23 jun 202220,2520,6020,0820,3319,373.006.595
22 jun 202220,8020,8620,2120,3719,401.360.951
21 jun 202221,4221,4420,7820,8819,891.336.446
20 jun 202221,2121,5721,0221,3820,37687.358
17 jun 202221,7821,8021,0921,1220,122.389.485
16 jun 202221,2022,1421,2021,7620,731.604.738
15 jun 202220,9821,5020,9821,3220,311.067.569
14 jun 202221,6421,9020,9220,9219,931.056.613
13 jun 202221,6221,7521,4221,6420,61955.362
10 jun 202221,9021,9821,2421,7120,681.131.755
09 jun 202221,7722,1621,7722,0020,96924.266
08 jun 202222,0722,1821,6721,7720,74853.061
07 jun 202221,6722,1721,6422,0821,03883.726
06 jun 202221,7022,0021,5621,7020,67637.131
03 jun 202221,5621,6421,4521,5820,56351.532
02 jun 202221,4921,5921,2621,4220,40557.583
01 jun 202221,4221,7221,3721,4520,43579.990
31 may 202221,4621,6721,3121,3120,302.982.173
30 may 202221,7921,8921,3921,4820,46692.311
27 may 202222,0922,1821,5721,7220,69963.153
26 may 202222,1722,3022,0422,0821,03990.076
25 may 202222,0122,2922,0022,1121,06644.293
24 may 202221,7021,9821,5621,9820,94842.122
23 may 202221,6621,9321,6021,8220,78868.042
20 may 202221,5021,6321,2921,4720,45831.194
19 may 202221,2221,6121,2221,4120,39826.245
18 may 202221,1321,4721,1221,3420,33996.809
17 may 202221,2521,3221,0321,1220,12732.017
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...