Correo

ENG.MC - Enagas, 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
06 abr. 2020	19,14	19,14	18,38	18,48	18,48	275.840
03 abr. 2020	18,52	18,75	18,08	18,46	18,46	1.235.022
02 abr. 2020	18,10	18,51	17,78	18,51	18,51	851.653
01 abr. 2020	17,82	18,42	17,81	18,00	18,00	1.086.279
31 mar. 2020	18,10	18,35	17,72	18,09	18,09	1.750.666
30 mar. 2020	17,92	18,28	17,68	17,89	17,89	1.152.549
27 mar. 2020	18,72	19,02	17,86	17,95	17,95	963.241
26 mar. 2020	18,02	18,75	18,02	18,75	18,75	816.648
25 mar. 2020	18,76	18,89	18,02	18,25	18,25	1.179.893
24 mar. 2020	18,36	18,76	17,49	18,04	18,04	1.657.104
23 mar. 2020	17,90	18,92	17,00	17,85	17,85	1.167.061
20 mar. 2020	18,70	19,61	18,10	18,39	18,39	2.949.445
19 mar. 2020	18,55	19,54	18,00	18,70	18,70	2.114.227
18 mar. 2020	17,25	18,55	16,87	18,26	18,26	1.680.259
17 mar. 2020	16,94	17,56	16,38	17,33	17,33	1.850.405
16 mar. 2020	16,66	16,91	15,45	16,50	16,50	3.806.547
13 mar. 2020	16,77	18,47	16,61	17,38	17,38	2.448.352
12 mar. 2020	17,91	18,20	16,00	16,00	16,00	4.119.004
11 mar. 2020	19,41	19,83	18,70	18,78	18,78	3.706.196
10 mar. 2020	20,64	20,75	19,26	19,26	19,26	1.873.008
09 mar. 2020	21,05	21,66	20,28	20,31	20,31	3.005.171
06 mar. 2020	23,10	23,18	22,13	22,25	22,25	1.547.966
05 mar. 2020	24,16	24,16	23,30	23,43	23,43	1.154.551
04 mar. 2020	23,78	24,02	23,52	24,02	24,02	1.176.442
03 mar. 2020	23,78	24,02	23,55	23,65	23,65	3.018.803
02 mar. 2020	23,61	23,95	23,03	23,43	23,43	1.552.765
28 feb. 2020	23,00	23,40	22,64	23,40	23,40	3.534.627
27 feb. 2020	24,01	24,13	23,36	23,46	23,46	2.113.883
26 feb. 2020	24,10	24,42	23,82	24,18	24,18	2.238.970
25 feb. 2020	25,09	25,25	24,25	24,30	24,30	2.030.151
24 feb. 2020	25,55	25,66	25,02	25,05	25,05	1.460.989
21 feb. 2020	25,66	26,26	25,55	26,04	26,04	1.461.134
20 feb. 2020	25,62	25,78	25,29	25,61	25,61	1.037.939
19 feb. 2020	25,23	26,06	24,85	25,62	25,62	1.921.007
18 feb. 2020	25,30	25,48	25,10	25,29	25,29	1.639.705
17 feb. 2020	25,54	25,61	25,37	25,51	25,51	1.407.005
14 feb. 2020	25,26	25,63	25,26	25,63	25,63	1.328.694
13 feb. 2020	25,18	25,38	25,11	25,18	25,18	995.898
12 feb. 2020	25,13	25,63	25,04	25,22	25,22	1.749.981
11 feb. 2020	24,90	25,15	24,75	25,04	25,04	836.757
10 feb. 2020	24,78	24,94	24,71	24,80	24,80	908.582
07 feb. 2020	24,59	24,89	24,48	24,85	24,85	1.103.155
06 feb. 2020	24,61	24,75	24,50	24,75	24,75	901.801
05 feb. 2020	24,39	24,66	24,03	24,54	24,54	1.187.668
04 feb. 2020	24,43	24,50	24,17	24,38	24,38	587.630
03 feb. 2020	24,35	24,45	24,17	24,25	24,25	746.982
31 ene. 2020	24,40	24,57	24,22	24,32	24,32	1.023.315
30 ene. 2020	24,32	24,74	24,30	24,38	24,38	789.721
29 ene. 2020	24,42	24,50	24,26	24,43	24,43	717.078
28 ene. 2020	24,11	24,48	24,11	24,39	24,39	678.241
27 ene. 2020	23,96	24,18	23,84	24,10	24,10	778.122
24 ene. 2020	24,26	24,40	24,13	24,13	24,13	911.690
23 ene. 2020	23,97	24,36	23,94	24,15	24,15	869.148
22 ene. 2020	24,10	24,20	23,89	24,04	24,04	1.444.306
21 ene. 2020	23,89	24,12	23,77	24,04	24,04	951.377
20 ene. 2020	23,69	24,15	23,62	24,00	24,00	809.202
17 ene. 2020	23,40	23,79	23,32	23,69	23,69	1.511.368
16 ene. 2020	22,74	23,39	22,74	23,32	23,32	1.209.666
15 ene. 2020	22,75	22,81	22,42	22,76	22,76	1.277.435
14 ene. 2020	22,87	23,01	22,70	22,75	22,75	1.767.245
13 ene. 2020	23,00	23,03	22,76	22,87	22,87	627.794
10 ene. 2020	23,10	23,11	22,87	22,96	22,96	1.405.420
09 ene. 2020	22,80	23,05	22,65	23,00	23,00	1.037.312
08 ene. 2020	22,42	22,73	22,37	22,72	22,72	870.389
07 ene. 2020	22,90	23,01	22,43	22,51	22,51	941.717
06 ene. 2020	22,85	23,08	22,75	22,86	22,86	892.317
03 ene. 2020	22,80	23,00	22,66	22,90	22,90	636.550
02 ene. 2020	23,00	23,00	22,79	22,83	22,83	2.354.838
31 dic. 2019	23,04	23,11	22,69	22,74	22,74	504.112
30 dic. 2019	23,28	23,35	23,01	23,20	23,20	599.737
27 dic. 2019	23,40	23,43	23,27	23,38	23,38	870.163
25 dic. 2019	23,40	23,40	23,40	23,40	23,40	-
24 dic. 2019	23,25	23,41	23,02	23,40	23,40	418.626
23 dic. 2019	23,11	23,38	22,90	23,24	23,24	3.194.042
20 dic. 2019	22,50	23,28	22,44	23,07	23,07	26.900.633
19 dic. 2019	21,93	22,50	21,80	22,47	22,47	2.959.407
19 dic. 2019	0.64 Dividendo
18 dic. 2019	22,65	22,90	22,46	22,46	21,82	3.807.365
17 dic. 2019	22,50	22,74	22,24	22,60	21,96	1.179.809
16 dic. 2019	22,40	22,62	22,33	22,61	21,97	954.828
13 dic. 2019	22,60	22,75	22,23	22,26	21,63	1.372.791
12 dic. 2019	22,68	22,69	22,22	22,37	21,73	1.133.185
11 dic. 2019	22,50	22,79	22,41	22,69	22,04	759.837
10 dic. 2019	22,50	22,62	22,40	22,55	21,91	570.050
09 dic. 2019	22,71	22,77	22,38	22,50	21,86	777.321
06 dic. 2019	22,54	22,89	22,49	22,76	22,11	1.606.775
05 dic. 2019	22,36	22,56	22,35	22,51	21,87	1.929.100
04 dic. 2019	22,33	22,37	22,17	22,34	21,70	4.066.895
03 dic. 2019	22,06	22,40	22,06	22,25	21,62	934.697
02 dic. 2019	22,61	22,61	22,06	22,06	21,43	1.261.864
29 nov. 2019	22,50	22,84	22,40	22,61	21,97	1.054.582
28 nov. 2019	22,55	22,67	22,45	22,52	21,88	1.019.552
27 nov. 2019	22,87	22,87	22,47	22,48	21,84	1.199.301
26 nov. 2019	22,79	22,95	22,61	22,61	21,97	1.959.581
25 nov. 2019	22,96	23,13	22,79	22,89	22,24	770.035
22 nov. 2019	22,76	22,94	22,63	22,73	22,08	895.869
21 nov. 2019	22,71	23,04	22,56	22,74	22,09	771.190
20 nov. 2019	22,92	22,96	22,58	22,77	22,12	838.526
19 nov. 2019	23,00	23,25	22,90	22,90	22,25	807.708
18 nov. 2019	22,65	23,13	22,65	23,08	22,42	928.811
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