ENG.MC - Enagás, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 abr. 201823,0023,2722,9223,1923,19121.146
19 abr. 201823,3023,3323,0023,0723,07733.311
18 abr. 201823,0023,2522,9323,2523,251.111.409
17 abr. 201822,8022,9922,6622,9922,991.261.676
16 abr. 201822,8122,8322,5922,7022,70620.253
13 abr. 201822,8622,8922,6322,7722,77630.967
12 abr. 201822,9422,9522,7622,9022,90896.890
11 abr. 201822,7122,9822,7022,9322,931.176.656
10 abr. 201822,8722,9222,5922,7022,70942.816
09 abr. 201822,5022,8022,3822,7422,74790.861
06 abr. 201822,2322,5422,1822,4222,421.170.839
05 abr. 201822,4422,4422,1322,2622,261.127.625
04 abr. 201822,1322,3221,9722,2222,221.657.946
03 abr. 201822,0422,2522,0022,0422,04750.646
29 mar. 201822,3322,3522,1222,2322,23838.784
28 mar. 201821,4122,2821,4022,2222,221.283.899
27 mar. 201821,4221,7021,2821,6321,631.298.187
26 mar. 201821,3421,3621,1021,2021,20811.092
23 mar. 201821,1021,4120,9121,3221,32775.852
22 mar. 201821,2921,4721,1421,2021,201.164.594
21 mar. 201821,2121,4221,1721,3021,301.265.838
20 mar. 201821,3521,5121,1521,1521,151.373.780
19 mar. 201821,2521,5821,1621,3321,331.175.926
16 mar. 201821,4821,5221,3021,3021,302.029.365
15 mar. 201821,6721,6921,4321,4521,453.748.588
14 mar. 201821,7321,8221,5921,6021,601.057.724
13 mar. 201821,6621,8421,6121,6621,661.208.640
12 mar. 201821,7521,9421,5821,6221,62799.989
09 mar. 201821,6321,7721,4121,5721,57748.201
08 mar. 201821,2321,6021,1821,6021,601.034.729
07 mar. 201821,1621,3321,1421,2821,28709.631
06 mar. 201821,2321,4021,0721,1721,17951.646
05 mar. 201820,9721,1820,9021,1421,141.280.315
02 mar. 201821,2021,3920,9320,9620,961.289.389
01 mar. 201821,3221,4421,2621,2921,291.407.523
28 feb. 201821,4821,5521,2821,4221,421.140.344
27 feb. 201821,6521,8221,3821,6021,601.097.780
26 feb. 201821,6921,7121,4821,6521,65963.230
23 feb. 201821,1821,4920,9521,4921,49995.681
22 feb. 201820,5521,2220,4821,0821,081.479.482
21 feb. 201820,5620,8220,5620,6820,68977.709
20 feb. 201820,8521,0820,3520,5120,512.012.081
19 feb. 201820,7520,8020,6420,6620,66667.119
16 feb. 201820,6220,7420,5120,6320,631.092.973
15 feb. 201820,8120,8120,2620,5020,501.679.649
14 feb. 201820,6020,8120,5120,6620,661.188.010
13 feb. 201820,7420,7420,3820,5320,531.357.726
12 feb. 201820,4720,7320,4320,6420,641.188.575
09 feb. 201820,4520,5920,2520,2820,281.216.647
08 feb. 201821,0021,0120,4620,5020,501.807.856
07 feb. 201820,9521,1520,7720,9420,941.415.397
06 feb. 201820,9021,2720,6920,7820,782.207.062
05 feb. 201821,7121,8621,4521,4521,451.650.405
02 feb. 201822,1922,1921,7421,7521,751.642.131
01 feb. 201822,3022,7422,1022,1522,152.526.347
31 ene. 201821,5022,1121,5021,9521,952.905.990
30 ene. 201822,2522,3021,4621,5521,553.329.081
29 ene. 201822,4622,6721,9522,3922,392.972.562
26 ene. 201823,2623,3823,1023,1023,10647.699
25 ene. 201823,3223,3923,1623,1823,181.178.378
24 ene. 201823,6023,6623,3023,3023,301.009.087
23 ene. 201823,5523,6223,4223,5623,561.017.944
22 ene. 201823,5923,7523,4323,4923,491.012.611
19 ene. 201823,6723,8623,4623,5223,521.303.353
18 ene. 201824,1524,1823,5023,7023,703.444.406
17 ene. 201824,0524,4024,0224,2424,241.472.356
16 ene. 201823,9124,1823,8324,0824,081.328.075
15 ene. 201823,7723,9223,6823,8623,86488.989
12 ene. 201823,7423,7523,5923,6823,68750.182
11 ene. 201823,7623,8723,6123,6523,65737.326
10 ene. 201824,1324,2223,7023,7023,70871.566
09 ene. 201824,1724,2524,0324,1324,13742.874
08 ene. 201824,4724,4824,1424,1424,14661.295
05 ene. 201824,1824,3724,1724,3424,34638.651
04 ene. 201823,8824,1823,7924,1724,17800.189
03 ene. 201823,7923,8923,6923,7123,71749.292
02 ene. 201823,8824,0423,6723,7323,731.356.555
29 dic. 201723,9224,0223,8523,8723,87529.398
28 dic. 201724,0824,1923,9323,9723,972.420.239
27 dic. 201724,0524,2424,0424,1124,11632.825
22 dic. 201723,8524,2023,8024,1324,13461.336
21 dic. 201723,9424,1023,9124,0524,05859.485
20 dic. 201724,2824,2824,0324,0724,074.020.399
19 dic. 201724,5524,6224,1924,2124,2117.783.272
19 dic. 20170.584 Dividendo
18 dic. 201725,1725,1924,9725,0824,491.448.672
15 dic. 201725,0025,1724,8225,0024,422.930.701
14 dic. 201724,9725,0924,9225,0124,4310.724.094
13 dic. 201725,0825,1424,9524,9524,377.798.236
12 dic. 201725,1025,1825,0025,0524,4710.332.371
11 dic. 201725,1725,2524,9125,0124,431.717.948
08 dic. 201725,1625,1724,9925,0824,501.990.717
07 dic. 201724,8925,1524,7425,1524,561.633.087
06 dic. 201724,7024,8924,5624,8724,29987.642
05 dic. 201724,7124,9524,7024,7624,191.197.759
04 dic. 201724,7224,7624,5224,7624,191.051.985
01 dic. 201724,5924,7324,4424,5623,981.874.016
30 nov. 201724,4524,6724,3524,6624,082.292.221
29 nov. 201724,3024,4424,1624,4423,881.030.895
28 nov. 201723,9624,2523,8624,2323,661.164.284
*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