ENG.MC - Enagás, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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. 201823,8724,0423,6723,7323,731.356.555
29 dic. 201723,9224,0223,8523,8723,87529.398
28 dic. 201724,0824,1923,9323,9723,972.420.239
27 dic. 201724,1324,2424,0424,1124,11632.825
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
27 nov. 201723,6723,9923,6123,9223,36957.207
24 nov. 201723,8823,8823,5823,6523,091.088.269
23 nov. 201723,7223,9123,6323,8523,30381.254
22 nov. 201723,7023,9123,6523,7623,21930.828
21 nov. 201723,5823,7723,4223,6423,09801.618
20 nov. 201723,6723,7323,4823,5823,03750.386
17 nov. 201723,9523,9523,6323,6323,07933.338
16 nov. 201723,9724,0723,7523,9323,381.011.602
15 nov. 201724,1524,1523,8023,8323,28921.603
14 nov. 201724,2324,4224,1324,2123,653.697.863
13 nov. 201724,2524,4024,1924,2523,691.155.370
10 nov. 201724,3024,3024,0624,1823,62805.959
09 nov. 201724,3924,3924,0024,1423,57765.007
08 nov. 201724,2324,4524,2324,3523,79796.247
07 nov. 201724,2524,3524,0624,1923,63977.916
06 nov. 201724,2524,2724,0124,1723,60561.012
03 nov. 201724,4924,4924,1524,2423,67624.437
02 nov. 201724,4124,5024,2324,4423,87876.235
01 nov. 201724,8024,8024,2724,3523,791.208.117
31 oct. 201724,6824,8224,4724,7324,151.300.976
30 oct. 201724,4124,6724,1924,4623,891.343.001
27 oct. 201724,1524,4323,9024,1823,62872.474
26 oct. 201723,6524,1223,5124,0823,511.564.096
25 oct. 201724,0624,0623,6623,7023,15906.590
24 oct. 201723,9124,1423,8724,0123,451.040.289
23 oct. 201724,0824,2323,9724,0123,46707.545
20 oct. 201724,1824,3224,0524,1123,55688.190
19 oct. 201724,1424,2524,0024,1323,571.120.407
18 oct. 201724,0924,1723,9224,0623,50893.520
17 oct. 201723,9524,0823,8023,9323,381.067.343
16 oct. 201724,2324,2323,9423,9423,38845.843
13 oct. 201724,2824,3524,1424,3523,78885.521
12 oct. 201724,2324,3124,1624,2823,72814.892
11 oct. 201723,9324,3523,9324,2723,701.306.459
10 oct. 201723,7623,9023,6523,8123,25865.834
09 oct. 201723,4223,8823,3523,8823,321.461.807
06 oct. 201723,6023,6723,3123,3422,801.103.345
05 oct. 201722,9123,6522,8923,5523,001.765.860
04 oct. 201723,4223,4222,9523,0022,461.836.129
03 oct. 201723,8123,8123,3823,4522,90716.327
02 oct. 201723,6023,7323,5123,7323,171.234.135
29 sept. 201723,7523,9123,6423,8323,271.000.610
28 sept. 201723,8223,8323,5723,6723,11709.681
27 sept. 201723,7223,8223,5723,8223,26893.854
26 sept. 201723,6923,7823,6523,6923,14635.209
25 sept. 201723,8223,8523,5623,6923,14803.892
22 sept. 201723,7423,8623,6523,7623,21827.230
21 sept. 201724,1524,1523,5123,8423,281.397.157
20 sept. 201724,2524,2624,0124,0923,53884.480
19 sept. 201724,0024,2523,9224,2523,691.060.427
18 sept. 201724,2424,2624,0224,0223,46567.028
15 sept. 201724,0324,1723,9524,1723,611.367.962
14 sept. 201724,1324,1423,8124,0323,481.298.678
13 sept. 201723,9924,1823,9524,1023,541.386.002
12 sept. 201724,0324,3324,0124,0723,51859.969
11 sept. 201724,1724,4124,1124,2723,701.167.224
08 sept. 201724,5224,5223,9924,0523,4910.828.614
07 sept. 201724,6024,6824,4624,4623,891.411.244
06 sept. 201724,4424,6724,3224,5023,93823.977
05 sept. 201724,4924,7124,4524,5023,92723.593
04 sept. 201724,6024,7124,4524,4723,90464.472
01 sept. 201724,7524,8724,6324,6824,11753.052
31 ago. 201724,7024,7824,6024,7524,181.191.238
*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