Mercados españoles cerrados en 3 hrs 1 min

Enagás, S.A. (ENG.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,70+0,19 (+0,93%)
A partir del 02:13PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 202120,4820,7120,4420,7020,701.019.528
07 dic 202120,6220,6620,4320,5120,513.513.520
06 dic 202120,1820,6320,1420,5720,571.714.305
03 dic 202119,9420,1719,9220,1120,11818.143
02 dic 202120,1920,1919,8119,8319,831.878.196
01 dic 202120,2320,2720,0720,2020,20760.344
30 nov 202120,0520,2619,8620,0920,091.868.384
29 nov 202119,9520,2419,7620,1220,12883.246
26 nov 202119,9020,0819,7719,8719,871.130.861
25 nov 202120,2020,2520,1520,1520,151.225.443
24 nov 202120,2020,3420,1120,1820,18604.652
23 nov 202119,9820,2019,9220,2020,20698.787
22 nov 202119,7620,0419,7619,9719,97987.694
19 nov 202119,8919,9719,7219,7219,72694.641
18 nov 202120,1820,1919,6819,8019,80897.828
17 nov 202120,0120,2319,9820,1420,14976.095
16 nov 202120,1220,2219,9520,0020,00567.321
15 nov 202119,9120,1219,8420,0820,08516.052
12 nov 202120,0820,2519,8419,9319,93618.773
11 nov 202120,1020,1419,9619,9819,98819.718
10 nov 202119,8320,1719,8320,1520,151.192.620
09 nov 202119,8319,9219,5719,8019,80964.157
08 nov 202120,1120,2219,7819,8219,821.665.534
05 nov 202119,9220,1819,9020,0920,09880.141
04 nov 202119,8720,0619,8019,9219,92907.171
03 nov 202119,6819,8219,4719,8219,821.027.137
02 nov 202119,6519,8619,5119,6819,681.106.237
01 nov 202119,3319,6819,2719,5919,59662.523
29 oct 202119,6919,6919,3919,4119,41734.836
28 oct 202119,8119,8119,5119,5919,59930.323
27 oct 202119,3919,8019,3419,7819,78931.711
26 oct 202119,4219,4418,9119,4419,441.386.944
25 oct 202119,5119,6319,3519,4519,451.793.144
22 oct 202119,2519,5019,1519,4919,492.049.696
21 oct 202119,5119,5319,2619,3119,31924.297
20 oct 202119,3619,5319,3219,5019,501.041.833
19 oct 202119,4219,5319,2219,4319,43799.304
18 oct 202119,6019,6019,3919,4219,42559.018
15 oct 202119,8019,8019,5119,6319,63610.489
14 oct 202119,6919,8619,5919,7519,75650.493
13 oct 202119,6019,6419,3119,6419,64539.714
12 oct 202119,3019,5519,1719,5319,53682.835
11 oct 202119,5519,6019,3419,3519,35593.650
08 oct 202119,3119,5419,2619,5019,50639.129
07 oct 202119,5119,6919,3119,3619,36781.100
06 oct 202119,4819,5219,3419,4519,45659.664
05 oct 202119,4219,5019,3519,5019,50748.604
04 oct 202119,2719,4719,1819,4119,41653.769
01 oct 202119,1619,3019,0019,2519,251.018.804
30 sept 202119,2419,3519,1519,2019,201.271.450
29 sept 202119,1119,2819,0019,1719,17721.533
28 sept 202119,2519,2819,0619,0619,06904.487
27 sept 202119,0919,2519,0019,2119,21697.148
24 sept 202119,3319,3819,0119,0519,05687.757
23 sept 202119,2719,3819,1519,3519,35622.027
22 sept 202119,2319,3319,0819,1919,19765.055
21 sept 202118,9219,1718,8519,1119,11887.698
20 sept 202118,5019,0018,4118,8518,85937.435
17 sept 202118,9219,0918,5918,5918,592.116.387
16 sept 202118,9418,9718,7018,8818,88859.031
15 sept 202118,7519,0018,7218,9318,93800.094
14 sept 202118,7818,9318,7518,8218,82520.993
13 sept 202118,6518,9318,6518,8918,89406.294
10 sept 202118,9818,9818,6318,6318,63945.487
09 sept 202118,9718,9818,8118,9218,92494.009
08 sept 202118,9119,0418,6519,0219,02652.640
07 sept 202119,0419,0818,8018,9718,97775.066
06 sept 202119,2319,2519,0819,0819,08443.403
03 sept 202119,3919,4919,1619,2319,23489.435
02 sept 202119,4819,6019,3819,3819,38516.577
01 sept 202119,3019,5919,3019,4919,49550.422
31 ago 202119,3219,3319,0719,2619,261.265.309
30 ago 202119,2619,3319,1319,3219,32458.674
27 ago 202119,2819,3719,1519,2619,26450.965
26 ago 202119,3519,4219,2619,2719,27438.305
25 ago 202119,8119,8419,3619,4019,40966.084
24 ago 202120,0520,0519,6719,7619,76390.903
23 ago 202119,9020,0319,5719,9819,98579.549
20 ago 202120,0520,0619,7119,8119,81713.930
19 ago 202119,8920,0619,7620,0620,06887.097
18 ago 202119,9020,0819,8819,9619,96568.377
17 ago 202119,7919,9019,6619,9019,90490.392
16 ago 202119,7919,9219,7719,8419,84403.743
13 ago 202119,7519,8319,6119,8219,82403.846
12 ago 202119,7219,8119,6919,7019,70651.597
11 ago 202119,7519,7519,6519,7319,73699.576
10 ago 202119,6919,7419,6519,6719,67343.613
09 ago 202119,7019,7819,6619,6819,68305.946
06 ago 202119,7719,7919,4119,6919,69664.460
05 ago 202119,7519,8619,6819,7919,79449.686
04 ago 202119,7519,8019,4919,7119,71594.549
03 ago 202119,5319,7019,4219,7019,70729.684
02 ago 202119,4319,5319,3019,5319,531.114.034
30 jul 202119,2519,3619,2019,3619,361.362.520
29 jul 202118,6819,4418,6819,2819,281.581.259
28 jul 202118,9519,1718,7719,1419,14597.223
27 jul 202118,6819,1818,6619,1519,151.137.824
26 jul 202118,8418,8618,6818,8318,83488.176
23 jul 202118,7818,9118,6918,9018,90524.659
22 jul 202118,7018,8418,5718,7018,70442.365
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...