Mercados españoles cerrados
IBEX 35
7.366,80 +66,70 (+0,91%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dólar/Euro
0,9801 -0,0018 (-0,19%) Petróleo Brent
87,97 -0,52 (-0,59%) Oro
1.668,30 -0,30 (-0,02%) BTC-EUR
19.655,68 -173,91 (-0,88%)
Enagás, S.A. (ENG.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 oct 2021 - 02 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 sept 2022 | 16,08 | 16,20 | 15,76 | 15,84 | 15,84 | 1.317.758 |
| 29 sept 2022 | 16,35 | 16,35 | 15,97 | 16,02 | 16,02 | 1.114.053 |
| 28 sept 2022 | 16,27 | 16,50 | 16,11 | 16,33 | 16,33 | 1.015.529 |
| 27 sept 2022 | 16,73 | 16,84 | 16,34 | 16,34 | 16,34 | 974.542 |
| 26 sept 2022 | 16,80 | 16,91 | 16,58 | 16,74 | 16,74 | 1.013.839 |
| 23 sept 2022 | 17,18 | 17,19 | 16,82 | 16,90 | 16,90 | 1.002.722 |
| 22 sept 2022 | 17,17 | 17,30 | 17,08 | 17,20 | 17,20 | 859.540 |
| 21 sept 2022 | 17,07 | 17,32 | 16,98 | 17,14 | 17,14 | 639.844 |
| 20 sept 2022 | 17,29 | 17,42 | 16,97 | 16,97 | 16,97 | 922.619 |
| 19 sept 2022 | 17,25 | 17,32 | 17,17 | 17,22 | 17,22 | 527.141 |
| 16 sept 2022 | 17,00 | 17,45 | 17,00 | 17,27 | 17,27 | 1.801.844 |
| 15 sept 2022 | 17,46 | 17,59 | 17,28 | 17,49 | 17,49 | 925.516 |
| 14 sept 2022 | 17,79 | 17,80 | 17,48 | 17,48 | 17,48 | 1.323.160 |
| 13 sept 2022 | 17,75 | 17,83 | 17,52 | 17,55 | 17,55 | 979.543 |
| 12 sept 2022 | 17,68 | 17,78 | 17,42 | 17,67 | 17,67 | 1.114.344 |
| 09 sept 2022 | 17,62 | 17,94 | 17,61 | 17,77 | 17,77 | 722.570 |
| 08 sept 2022 | 17,98 | 17,99 | 17,31 | 17,60 | 17,60 | 1.272.775 |
| 07 sept 2022 | 17,98 | 18,23 | 17,67 | 17,96 | 17,96 | 1.043.479 |
| 06 sept 2022 | 18,24 | 18,32 | 17,97 | 17,98 | 17,98 | 599.476 |
| 05 sept 2022 | 18,34 | 18,46 | 18,17 | 18,26 | 18,26 | 469.834 |
| 02 sept 2022 | 18,20 | 18,45 | 18,04 | 18,45 | 18,45 | 541.865 |
| 01 sept 2022 | 18,12 | 18,25 | 18,02 | 18,13 | 18,13 | 663.652 |
| 31 ago 2022 | 18,64 | 18,68 | 18,09 | 18,19 | 18,19 | 1.567.376 |
| 30 ago 2022 | 19,28 | 19,39 | 18,68 | 18,68 | 18,68 | 776.977 |
| 29 ago 2022 | 19,17 | 19,37 | 19,10 | 19,24 | 19,24 | 511.971 |
| 26 ago 2022 | 19,35 | 19,44 | 19,20 | 19,31 | 19,31 | 637.267 |
| 25 ago 2022 | 19,31 | 19,44 | 19,20 | 19,28 | 19,28 | 385.936 |
| 24 ago 2022 | 19,47 | 19,49 | 19,30 | 19,30 | 19,30 | 454.660 |
| 23 ago 2022 | 19,62 | 19,64 | 19,35 | 19,48 | 19,48 | 574.555 |
| 22 ago 2022 | 19,34 | 19,68 | 19,33 | 19,68 | 19,68 | 514.374 |
| 19 ago 2022 | 19,42 | 19,57 | 19,36 | 19,41 | 19,41 | 490.698 |
| 18 ago 2022 | 19,50 | 19,58 | 19,36 | 19,44 | 19,44 | 432.167 |
| 17 ago 2022 | 19,52 | 19,59 | 19,32 | 19,43 | 19,43 | 523.858 |
| 16 ago 2022 | 19,42 | 19,68 | 19,42 | 19,64 | 19,64 | 513.601 |
| 15 ago 2022 | 19,50 | 19,57 | 19,38 | 19,49 | 19,49 | 345.928 |
| 12 ago 2022 | 19,59 | 19,59 | 19,35 | 19,45 | 19,45 | 503.901 |
| 11 ago 2022 | 19,50 | 19,65 | 19,34 | 19,55 | 19,55 | 800.449 |
| 10 ago 2022 | 19,50 | 19,58 | 19,32 | 19,42 | 19,42 | 744.722 |
| 09 ago 2022 | 19,03 | 19,61 | 18,92 | 19,50 | 19,50 | 1.245.337 |
| 08 ago 2022 | 18,91 | 19,05 | 18,81 | 19,01 | 19,01 | 583.362 |
| 05 ago 2022 | 18,52 | 18,85 | 18,39 | 18,85 | 18,85 | 941.249 |
| 04 ago 2022 | 18,60 | 18,67 | 18,46 | 18,53 | 18,53 | 729.517 |
| 03 ago 2022 | 18,83 | 18,98 | 18,57 | 18,57 | 18,57 | 957.831 |
| 02 ago 2022 | 18,74 | 19,06 | 18,63 | 18,93 | 18,93 | 783.556 |
| 01 ago 2022 | 19,19 | 19,28 | 18,72 | 18,75 | 18,75 | 804.256 |
| 29 jul 2022 | 19,15 | 19,42 | 19,07 | 19,28 | 19,28 | 1.223.946 |
| 28 jul 2022 | 19,22 | 19,26 | 18,67 | 19,04 | 19,04 | 624.343 |
| 27 jul 2022 | 19,17 | 19,17 | 18,79 | 19,02 | 19,02 | 849.481 |
| 26 jul 2022 | 18,98 | 19,12 | 18,86 | 19,01 | 19,01 | 780.519 |
| 25 jul 2022 | 18,77 | 18,95 | 18,72 | 18,94 | 18,94 | 708.749 |
| 22 jul 2022 | 18,43 | 18,75 | 18,36 | 18,74 | 18,74 | 651.425 |
| 21 jul 2022 | 18,59 | 18,59 | 18,20 | 18,42 | 18,42 | 962.213 |
| 20 jul 2022 | 19,01 | 19,01 | 18,52 | 18,53 | 18,53 | 779.339 |
| 19 jul 2022 | 18,81 | 19,15 | 18,75 | 18,94 | 18,94 | 719.920 |
| 18 jul 2022 | 18,75 | 18,97 | 18,67 | 18,84 | 18,84 | 710.845 |
| 15 jul 2022 | 18,50 | 18,81 | 18,42 | 18,69 | 18,69 | 1.131.840 |
| 14 jul 2022 | 19,12 | 19,15 | 18,22 | 18,50 | 18,50 | 1.498.870 |
| 13 jul 2022 | 18,83 | 19,25 | 18,66 | 19,19 | 19,19 | 1.157.906 |
| 12 jul 2022 | 19,34 | 19,76 | 19,08 | 19,20 | 19,20 | 1.011.217 |
| 11 jul 2022 | 19,61 | 19,83 | 19,13 | 19,34 | 19,34 | 2.728.684 |
| 08 jul 2022 | 19,68 | 19,93 | 19,54 | 19,66 | 19,66 | 1.024.038 |
| 07 jul 2022 | 19,90 | 20,00 | 19,57 | 19,60 | 19,60 | 1.772.055 |
| 06 jul 2022 | 20,29 | 20,32 | 19,72 | 19,80 | 19,80 | 1.055.474 |
| 05 jul 2022 | 20,62 | 20,65 | 20,05 | 20,21 | 20,21 | 1.165.201 |
| 05 jul 2022 | 1.02 Dividendo | |||||
| 04 jul 2022 | 21,48 | 21,73 | 21,36 | 21,49 | 20,47 | 1.112.280 |
| 01 jul 2022 | 21,02 | 21,53 | 20,96 | 21,27 | 20,26 | 1.502.964 |
| 30 jun 2022 | 21,21 | 21,61 | 21,00 | 21,07 | 20,07 | 1.322.903 |
| 29 jun 2022 | 21,55 | 21,71 | 21,22 | 21,29 | 20,28 | 780.319 |
| 28 jun 2022 | 21,11 | 21,57 | 21,02 | 21,57 | 20,55 | 1.396.872 |
| 27 jun 2022 | 20,74 | 21,05 | 20,61 | 21,04 | 20,04 | 1.145.019 |
| 24 jun 2022 | 20,43 | 20,84 | 20,30 | 20,71 | 19,73 | 2.525.202 |
| 23 jun 2022 | 20,25 | 20,60 | 20,08 | 20,33 | 19,37 | 3.006.595 |
| 22 jun 2022 | 20,80 | 20,86 | 20,21 | 20,37 | 19,40 | 1.360.951 |
| 21 jun 2022 | 21,42 | 21,44 | 20,78 | 20,88 | 19,89 | 1.336.446 |
| 20 jun 2022 | 21,21 | 21,57 | 21,02 | 21,38 | 20,37 | 687.358 |
| 17 jun 2022 | 21,78 | 21,80 | 21,09 | 21,12 | 20,12 | 2.389.485 |
| 16 jun 2022 | 21,20 | 22,14 | 21,20 | 21,76 | 20,73 | 1.604.738 |
| 15 jun 2022 | 20,98 | 21,50 | 20,98 | 21,32 | 20,31 | 1.067.569 |
| 14 jun 2022 | 21,64 | 21,90 | 20,92 | 20,92 | 19,93 | 1.056.613 |
| 13 jun 2022 | 21,62 | 21,75 | 21,42 | 21,64 | 20,61 | 955.362 |
| 10 jun 2022 | 21,90 | 21,98 | 21,24 | 21,71 | 20,68 | 1.131.755 |
| 09 jun 2022 | 21,77 | 22,16 | 21,77 | 22,00 | 20,96 | 924.266 |
| 08 jun 2022 | 22,07 | 22,18 | 21,67 | 21,77 | 20,74 | 853.061 |
| 07 jun 2022 | 21,67 | 22,17 | 21,64 | 22,08 | 21,03 | 883.726 |
| 06 jun 2022 | 21,70 | 22,00 | 21,56 | 21,70 | 20,67 | 637.131 |
| 03 jun 2022 | 21,56 | 21,64 | 21,45 | 21,58 | 20,56 | 351.532 |
| 02 jun 2022 | 21,49 | 21,59 | 21,26 | 21,42 | 20,40 | 557.583 |
| 01 jun 2022 | 21,42 | 21,72 | 21,37 | 21,45 | 20,43 | 579.990 |
| 31 may 2022 | 21,46 | 21,67 | 21,31 | 21,31 | 20,30 | 2.982.173 |
| 30 may 2022 | 21,79 | 21,89 | 21,39 | 21,48 | 20,46 | 692.311 |
| 27 may 2022 | 22,09 | 22,18 | 21,57 | 21,72 | 20,69 | 963.153 |
| 26 may 2022 | 22,17 | 22,30 | 22,04 | 22,08 | 21,03 | 990.076 |
| 25 may 2022 | 22,01 | 22,29 | 22,00 | 22,11 | 21,06 | 644.293 |
| 24 may 2022 | 21,70 | 21,98 | 21,56 | 21,98 | 20,94 | 842.122 |
| 23 may 2022 | 21,66 | 21,93 | 21,60 | 21,82 | 20,78 | 868.042 |
| 20 may 2022 | 21,50 | 21,63 | 21,29 | 21,47 | 20,45 | 831.194 |
| 19 may 2022 | 21,22 | 21,61 | 21,22 | 21,41 | 20,39 | 826.245 |
| 18 may 2022 | 21,13 | 21,47 | 21,12 | 21,34 | 20,33 | 996.809 |
| 17 may 2022 | 21,25 | 21,32 | 21,03 | 21,12 | 20,12 | 732.017 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
