ENG.MC - Enagás, S.A.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 abr. 2018 | 23,00 | 23,27 | 22,92 | 23,19 | 23,19 | 121.146 |
| 19 abr. 2018 | 23,30 | 23,33 | 23,00 | 23,07 | 23,07 | 733.311 |
| 18 abr. 2018 | 23,00 | 23,25 | 22,93 | 23,25 | 23,25 | 1.111.409 |
| 17 abr. 2018 | 22,80 | 22,99 | 22,66 | 22,99 | 22,99 | 1.261.676 |
| 16 abr. 2018 | 22,81 | 22,83 | 22,59 | 22,70 | 22,70 | 620.253 |
| 13 abr. 2018 | 22,86 | 22,89 | 22,63 | 22,77 | 22,77 | 630.967 |
| 12 abr. 2018 | 22,94 | 22,95 | 22,76 | 22,90 | 22,90 | 896.890 |
| 11 abr. 2018 | 22,71 | 22,98 | 22,70 | 22,93 | 22,93 | 1.176.656 |
| 10 abr. 2018 | 22,87 | 22,92 | 22,59 | 22,70 | 22,70 | 942.816 |
| 09 abr. 2018 | 22,50 | 22,80 | 22,38 | 22,74 | 22,74 | 790.861 |
| 06 abr. 2018 | 22,23 | 22,54 | 22,18 | 22,42 | 22,42 | 1.170.839 |
| 05 abr. 2018 | 22,44 | 22,44 | 22,13 | 22,26 | 22,26 | 1.127.625 |
| 04 abr. 2018 | 22,13 | 22,32 | 21,97 | 22,22 | 22,22 | 1.657.946 |
| 03 abr. 2018 | 22,04 | 22,25 | 22,00 | 22,04 | 22,04 | 750.646 |
| 29 mar. 2018 | 22,33 | 22,35 | 22,12 | 22,23 | 22,23 | 838.784 |
| 28 mar. 2018 | 21,41 | 22,28 | 21,40 | 22,22 | 22,22 | 1.283.899 |
| 27 mar. 2018 | 21,42 | 21,70 | 21,28 | 21,63 | 21,63 | 1.298.187 |
| 26 mar. 2018 | 21,34 | 21,36 | 21,10 | 21,20 | 21,20 | 811.092 |
| 23 mar. 2018 | 21,10 | 21,41 | 20,91 | 21,32 | 21,32 | 775.852 |
| 22 mar. 2018 | 21,29 | 21,47 | 21,14 | 21,20 | 21,20 | 1.164.594 |
| 21 mar. 2018 | 21,21 | 21,42 | 21,17 | 21,30 | 21,30 | 1.265.838 |
| 20 mar. 2018 | 21,35 | 21,51 | 21,15 | 21,15 | 21,15 | 1.373.780 |
| 19 mar. 2018 | 21,25 | 21,58 | 21,16 | 21,33 | 21,33 | 1.175.926 |
| 16 mar. 2018 | 21,48 | 21,52 | 21,30 | 21,30 | 21,30 | 2.029.365 |
| 15 mar. 2018 | 21,67 | 21,69 | 21,43 | 21,45 | 21,45 | 3.748.588 |
| 14 mar. 2018 | 21,73 | 21,82 | 21,59 | 21,60 | 21,60 | 1.057.724 |
| 13 mar. 2018 | 21,66 | 21,84 | 21,61 | 21,66 | 21,66 | 1.208.640 |
| 12 mar. 2018 | 21,75 | 21,94 | 21,58 | 21,62 | 21,62 | 799.989 |
| 09 mar. 2018 | 21,63 | 21,77 | 21,41 | 21,57 | 21,57 | 748.201 |
| 08 mar. 2018 | 21,23 | 21,60 | 21,18 | 21,60 | 21,60 | 1.034.729 |
| 07 mar. 2018 | 21,16 | 21,33 | 21,14 | 21,28 | 21,28 | 709.631 |
| 06 mar. 2018 | 21,23 | 21,40 | 21,07 | 21,17 | 21,17 | 951.646 |
| 05 mar. 2018 | 20,97 | 21,18 | 20,90 | 21,14 | 21,14 | 1.280.315 |
| 02 mar. 2018 | 21,20 | 21,39 | 20,93 | 20,96 | 20,96 | 1.289.389 |
| 01 mar. 2018 | 21,32 | 21,44 | 21,26 | 21,29 | 21,29 | 1.407.523 |
| 28 feb. 2018 | 21,48 | 21,55 | 21,28 | 21,42 | 21,42 | 1.140.344 |
| 27 feb. 2018 | 21,65 | 21,82 | 21,38 | 21,60 | 21,60 | 1.097.780 |
| 26 feb. 2018 | 21,69 | 21,71 | 21,48 | 21,65 | 21,65 | 963.230 |
| 23 feb. 2018 | 21,18 | 21,49 | 20,95 | 21,49 | 21,49 | 995.681 |
| 22 feb. 2018 | 20,55 | 21,22 | 20,48 | 21,08 | 21,08 | 1.479.482 |
| 21 feb. 2018 | 20,56 | 20,82 | 20,56 | 20,68 | 20,68 | 977.709 |
| 20 feb. 2018 | 20,85 | 21,08 | 20,35 | 20,51 | 20,51 | 2.012.081 |
| 19 feb. 2018 | 20,75 | 20,80 | 20,64 | 20,66 | 20,66 | 667.119 |
| 16 feb. 2018 | 20,62 | 20,74 | 20,51 | 20,63 | 20,63 | 1.092.973 |
| 15 feb. 2018 | 20,81 | 20,81 | 20,26 | 20,50 | 20,50 | 1.679.649 |
| 14 feb. 2018 | 20,60 | 20,81 | 20,51 | 20,66 | 20,66 | 1.188.010 |
| 13 feb. 2018 | 20,74 | 20,74 | 20,38 | 20,53 | 20,53 | 1.357.726 |
| 12 feb. 2018 | 20,47 | 20,73 | 20,43 | 20,64 | 20,64 | 1.188.575 |
| 09 feb. 2018 | 20,45 | 20,59 | 20,25 | 20,28 | 20,28 | 1.216.647 |
| 08 feb. 2018 | 21,00 | 21,01 | 20,46 | 20,50 | 20,50 | 1.807.856 |
| 07 feb. 2018 | 20,95 | 21,15 | 20,77 | 20,94 | 20,94 | 1.415.397 |
| 06 feb. 2018 | 20,90 | 21,27 | 20,69 | 20,78 | 20,78 | 2.207.062 |
| 05 feb. 2018 | 21,71 | 21,86 | 21,45 | 21,45 | 21,45 | 1.650.405 |
| 02 feb. 2018 | 22,19 | 22,19 | 21,74 | 21,75 | 21,75 | 1.642.131 |
| 01 feb. 2018 | 22,30 | 22,74 | 22,10 | 22,15 | 22,15 | 2.526.347 |
| 31 ene. 2018 | 21,50 | 22,11 | 21,50 | 21,95 | 21,95 | 2.905.990 |
| 30 ene. 2018 | 22,25 | 22,30 | 21,46 | 21,55 | 21,55 | 3.329.081 |
| 29 ene. 2018 | 22,46 | 22,67 | 21,95 | 22,39 | 22,39 | 2.972.562 |
| 26 ene. 2018 | 23,26 | 23,38 | 23,10 | 23,10 | 23,10 | 647.699 |
| 25 ene. 2018 | 23,32 | 23,39 | 23,16 | 23,18 | 23,18 | 1.178.378 |
| 24 ene. 2018 | 23,60 | 23,66 | 23,30 | 23,30 | 23,30 | 1.009.087 |
| 23 ene. 2018 | 23,55 | 23,62 | 23,42 | 23,56 | 23,56 | 1.017.944 |
| 22 ene. 2018 | 23,59 | 23,75 | 23,43 | 23,49 | 23,49 | 1.012.611 |
| 19 ene. 2018 | 23,67 | 23,86 | 23,46 | 23,52 | 23,52 | 1.303.353 |
| 18 ene. 2018 | 24,15 | 24,18 | 23,50 | 23,70 | 23,70 | 3.444.406 |
| 17 ene. 2018 | 24,05 | 24,40 | 24,02 | 24,24 | 24,24 | 1.472.356 |
| 16 ene. 2018 | 23,91 | 24,18 | 23,83 | 24,08 | 24,08 | 1.328.075 |
| 15 ene. 2018 | 23,77 | 23,92 | 23,68 | 23,86 | 23,86 | 488.989 |
| 12 ene. 2018 | 23,74 | 23,75 | 23,59 | 23,68 | 23,68 | 750.182 |
| 11 ene. 2018 | 23,76 | 23,87 | 23,61 | 23,65 | 23,65 | 737.326 |
| 10 ene. 2018 | 24,13 | 24,22 | 23,70 | 23,70 | 23,70 | 871.566 |
| 09 ene. 2018 | 24,17 | 24,25 | 24,03 | 24,13 | 24,13 | 742.874 |
| 08 ene. 2018 | 24,47 | 24,48 | 24,14 | 24,14 | 24,14 | 661.295 |
| 05 ene. 2018 | 24,18 | 24,37 | 24,17 | 24,34 | 24,34 | 638.651 |
| 04 ene. 2018 | 23,88 | 24,18 | 23,79 | 24,17 | 24,17 | 800.189 |
| 03 ene. 2018 | 23,79 | 23,89 | 23,69 | 23,71 | 23,71 | 749.292 |
| 02 ene. 2018 | 23,88 | 24,04 | 23,67 | 23,73 | 23,73 | 1.356.555 |
| 29 dic. 2017 | 23,92 | 24,02 | 23,85 | 23,87 | 23,87 | 529.398 |
| 28 dic. 2017 | 24,08 | 24,19 | 23,93 | 23,97 | 23,97 | 2.420.239 |
| 27 dic. 2017 | 24,05 | 24,24 | 24,04 | 24,11 | 24,11 | 632.825 |
| 22 dic. 2017 | 23,85 | 24,20 | 23,80 | 24,13 | 24,13 | 461.336 |
| 21 dic. 2017 | 23,94 | 24,10 | 23,91 | 24,05 | 24,05 | 859.485 |
| 20 dic. 2017 | 24,28 | 24,28 | 24,03 | 24,07 | 24,07 | 4.020.399 |
| 19 dic. 2017 | 24,55 | 24,62 | 24,19 | 24,21 | 24,21 | 17.783.272 |
| 19 dic. 2017 | 0.584 Dividendo | |||||
| 18 dic. 2017 | 25,17 | 25,19 | 24,97 | 25,08 | 24,49 | 1.448.672 |
| 15 dic. 2017 | 25,00 | 25,17 | 24,82 | 25,00 | 24,42 | 2.930.701 |
| 14 dic. 2017 | 24,97 | 25,09 | 24,92 | 25,01 | 24,43 | 10.724.094 |
| 13 dic. 2017 | 25,08 | 25,14 | 24,95 | 24,95 | 24,37 | 7.798.236 |
| 12 dic. 2017 | 25,10 | 25,18 | 25,00 | 25,05 | 24,47 | 10.332.371 |
| 11 dic. 2017 | 25,17 | 25,25 | 24,91 | 25,01 | 24,43 | 1.717.948 |
| 08 dic. 2017 | 25,16 | 25,17 | 24,99 | 25,08 | 24,50 | 1.990.717 |
| 07 dic. 2017 | 24,89 | 25,15 | 24,74 | 25,15 | 24,56 | 1.633.087 |
| 06 dic. 2017 | 24,70 | 24,89 | 24,56 | 24,87 | 24,29 | 987.642 |
| 05 dic. 2017 | 24,71 | 24,95 | 24,70 | 24,76 | 24,19 | 1.197.759 |
| 04 dic. 2017 | 24,72 | 24,76 | 24,52 | 24,76 | 24,19 | 1.051.985 |
| 01 dic. 2017 | 24,59 | 24,73 | 24,44 | 24,56 | 23,98 | 1.874.016 |
| 30 nov. 2017 | 24,45 | 24,67 | 24,35 | 24,66 | 24,08 | 2.292.221 |
| 29 nov. 2017 | 24,30 | 24,44 | 24,16 | 24,44 | 23,88 | 1.030.895 |
| 28 nov. 2017 | 23,96 | 24,25 | 23,86 | 24,23 | 23,66 | 1.164.284 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
