ENG.MC - Enagás, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul. 201824,0024,0123,8223,8723,8773.388
18 jul. 201824,4424,4423,7023,9023,901.771.210
17 jul. 201824,5024,5224,2124,3724,371.913.179
16 jul. 201824,2924,5624,1724,3124,311.393.557
13 jul. 201824,6824,6924,3024,3124,31773.475
12 jul. 201824,4524,6224,3524,6224,62676.606
11 jul. 201824,4924,8024,4224,4224,42973.255
10 jul. 201824,6724,7724,5824,5924,59861.493
09 jul. 201824,8124,9924,6324,7224,728.678.879
06 jul. 201824,3224,8824,2724,8824,885.391.418
05 jul. 201824,1024,3824,0024,3224,326.856.749
04 jul. 201824,1224,3324,1024,1824,182.063.138
03 jul. 201824,0824,2323,9624,0924,092.993.136
03 jul. 20180.876 Dividendo
02 jul. 201824,9725,0024,7524,9324,059.480.862
29 jun. 201825,1325,1624,8925,0424,164.733.161
28 jun. 201825,0225,1924,9425,1024,221.126.334
27 jun. 201825,0025,2124,8225,1524,277.381.366
26 jun. 201824,8325,1024,7324,9624,085.843.972
25 jun. 201824,7724,9724,6824,6823,813.180.025
22 jun. 201824,5524,7824,3624,7823,91879.703
21 jun. 201824,7824,8824,4024,4023,541.664.038
20 jun. 201824,6424,9324,6324,7223,851.171.385
19 jun. 201824,3024,6124,2024,6123,75942.864
18 jun. 201824,5824,6024,3324,4423,58734.457
15 jun. 201824,5724,6924,3524,5623,702.585.791
14 jun. 201824,0424,5623,9924,5223,661.168.738
13 jun. 201824,2024,4724,0324,0723,221.398.913
12 jun. 201824,2624,2924,0624,2323,38913.406
11 jun. 201823,9624,2023,9524,2023,351.072.493
08 jun. 201824,0124,0423,7723,8523,011.024.833
07 jun. 201824,0624,0723,6824,0023,161.141.868
06 jun. 201823,9224,1323,7524,0423,204.181.706
05 jun. 201823,3923,8223,3723,8222,981.197.015
04 jun. 201823,0023,7023,0023,4322,611.088.400
01 jun. 201822,8823,1322,8623,0122,201.205.135
31 may. 201823,1623,1722,6322,8122,011.530.626
30 may. 201822,8323,2122,7823,0922,281.206.814
29 may. 201823,1023,1422,6822,8422,041.465.286
28 may. 201823,2523,5923,2523,4022,58669.518
25 may. 201823,9624,0523,1223,2622,441.592.712
24 may. 201824,0524,1523,9424,0023,161.606.168
23 may. 201824,1624,1623,9023,9723,131.183.539
22 may. 201824,1824,2424,0324,1023,25678.998
21 may. 201824,2924,2924,0724,1623,31644.235
18 may. 201824,1324,3224,0924,2023,351.503.669
17 may. 201824,0024,2824,0024,1023,251.051.299
16 may. 201824,4024,4723,9223,9523,111.190.920
15 may. 201824,6324,6924,3424,3723,51851.882
14 may. 201824,6024,7024,5224,6523,781.026.615
11 may. 201824,3824,6724,3624,6123,751.235.407
10 may. 201824,4024,5024,3024,4123,55773.633
09 may. 201824,2324,3924,0124,3923,531.286.866
08 may. 201824,3224,3923,9724,1923,341.616.523
07 may. 201824,3124,3524,1424,3523,49666.648
04 may. 201824,3424,3724,2024,3123,46833.675
03 may. 201824,2224,5024,1524,3423,481.139.602
02 may. 201824,0624,2724,0324,1423,291.060.458
30 abr. 201823,8524,2023,8224,1423,291.115.333
27 abr. 201823,8424,0923,7723,9723,132.114.791
26 abr. 201823,4823,8923,3723,8523,011.964.711
25 abr. 201823,0323,5122,9323,5122,681.360.108
24 abr. 201823,3023,3022,8423,1822,371.344.401
23 abr. 201823,0623,3022,8723,2422,42869.538
20 abr. 201823,0023,2722,8623,0222,21567.378
19 abr. 201823,3023,3323,0023,0722,26733.311
18 abr. 201823,0023,2522,9323,2522,431.111.409
17 abr. 201822,8022,9922,6622,9922,181.261.676
16 abr. 201822,8122,8322,5922,7021,90620.253
13 abr. 201822,8622,8922,6322,7721,97630.967
12 abr. 201822,9422,9522,7622,9022,10896.890
11 abr. 201822,7122,9822,7022,9322,121.176.656
10 abr. 201822,8722,9222,5922,7021,90942.816
09 abr. 201822,5022,8022,3822,7421,94790.861
06 abr. 201822,2322,5422,1822,4221,631.170.839
05 abr. 201822,4422,4422,1322,2621,481.127.625
04 abr. 201822,1322,3221,9722,2221,441.657.946
03 abr. 201822,0422,2522,0022,0421,27750.646
29 mar. 201822,3322,3522,1222,2321,45838.784
28 mar. 201821,4122,2821,4022,2221,441.283.899
27 mar. 201821,4221,7021,2821,6320,871.298.187
26 mar. 201821,3421,3621,1021,2020,46811.092
23 mar. 201821,1021,4120,9121,3220,57775.852
22 mar. 201821,2921,4721,1421,2020,461.164.594
21 mar. 201821,2121,4221,1721,3020,551.265.838
20 mar. 201821,3521,5121,1521,1520,411.373.780
19 mar. 201821,2521,5821,1621,3320,581.175.926
16 mar. 201821,4821,5221,3021,3020,552.029.365
15 mar. 201821,6721,6921,4321,4520,703.748.588
14 mar. 201821,7321,8221,5921,6020,841.057.724
13 mar. 201821,6621,8421,6121,6620,901.208.640
12 mar. 201821,7521,9421,5821,6220,86799.989
09 mar. 201821,6321,7721,4121,5720,81748.201
08 mar. 201821,2321,6021,1821,6020,841.034.729
07 mar. 201821,1621,3321,1421,2820,53709.631
06 mar. 201821,2321,4021,0721,1720,43951.646
05 mar. 201820,9721,1820,9021,1420,401.280.315
02 mar. 201821,2021,3920,9320,9620,221.289.389
01 mar. 201821,3221,4421,2621,2920,541.407.523
28 feb. 201821,4821,5521,2821,4220,671.140.344
*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