Mercados españoles abiertos en 4 hrs 7 min

Enagás, S.A. (ENG.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,47+0,06 (+0,28%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202221,5021,6321,2921,4721,47831.194
19 may 202221,2221,6121,2221,4121,41826.245
18 may 202221,1321,4721,1221,3421,34996.809
17 may 202221,2521,3221,0321,1221,12732.017
16 may 202220,8421,2320,6121,1621,16755.184
13 may 202220,6920,8320,5220,7620,76759.900
12 may 202220,8020,8120,5120,5620,56703.849
11 may 202220,6320,7220,2120,7220,72820.180
10 may 202220,5020,8420,4620,6620,661.161.923
09 may 202220,7520,9220,4720,4820,48601.588
06 may 202220,9821,1220,7320,7320,73854.353
05 may 202221,0021,2020,9321,0121,01716.128
04 may 202220,8020,9520,7420,9220,92536.898
03 may 202220,3420,8120,3420,7820,78646.983
02 may 202220,5720,8719,9620,3120,31804.869
29 abr 202221,0521,0520,2520,5720,571.358.918
28 abr 202220,8521,0120,6721,0121,01952.343
27 abr 202220,3420,7820,1120,7520,751.004.034
26 abr 202220,6020,9020,1820,3620,361.705.787
25 abr 202220,3320,6320,3020,5220,52857.127
22 abr 202220,4320,5920,2220,4820,48857.643
21 abr 202221,0821,0820,4220,5120,511.538.516
20 abr 202221,0521,2020,8421,0521,05774.933
19 abr 202221,1621,1820,8820,9520,951.017.855
14 abr 202220,8021,3320,7221,1621,161.236.430
13 abr 202220,6320,9820,5720,8020,80838.150
12 abr 202220,5820,7320,3020,6620,66943.308
11 abr 202221,0121,0920,6520,6920,69882.225
08 abr 202220,8421,1520,7821,1321,131.022.174
07 abr 202220,6020,8520,5920,7920,791.088.139
06 abr 202220,4020,7020,3620,5820,581.181.031
05 abr 202219,8720,4419,8520,4420,44933.572
04 abr 202220,2620,3320,1220,2120,21519.989
01 abr 202220,2020,2319,9220,2120,21964.432
31 mar 202219,9520,1919,8120,1520,15946.715
30 mar 202219,7319,9419,6019,9419,94907.931
29 mar 202220,3320,4019,6619,7719,771.205.706
28 mar 202220,4420,5820,1520,2820,281.343.266
25 mar 202220,0520,3120,0020,3120,31948.490
24 mar 202219,6020,0819,5920,0320,03717.755
23 mar 202220,0320,0419,7019,7319,731.144.817
22 mar 202220,2920,3119,7019,9919,991.102.627
21 mar 202220,1020,3620,0120,2620,26897.445
18 mar 202219,9320,0819,6720,0820,082.725.362
17 mar 202219,6720,0619,5320,0020,001.054.059
16 mar 202219,9919,9919,5419,5819,58997.170
15 mar 202219,6119,8919,6119,8219,82852.910
14 mar 202220,0820,1819,6319,6919,69937.031
11 mar 202220,2120,4919,9520,0020,001.510.795
10 mar 202220,1320,4319,7820,0320,032.326.580
09 mar 202219,9020,4619,7720,1220,122.569.749
08 mar 202219,1019,9019,1019,8319,832.199.680
07 mar 202218,5019,3618,3119,2319,232.470.264
04 mar 202218,6918,8418,6118,6918,691.223.945
03 mar 202218,8019,0718,6718,6918,691.026.486
02 mar 202218,9919,1118,5518,8918,891.258.577
01 mar 202218,9019,3618,8919,0119,011.578.967
28 feb 202218,7218,9818,5518,9218,923.010.732
25 feb 202218,2818,8118,2218,7818,781.528.156
24 feb 202217,8818,3417,7018,1818,181.905.410
23 feb 202218,3318,5518,1818,2018,20925.242
22 feb 202218,0918,4117,8918,2718,271.737.995
21 feb 202218,2718,4118,1618,4018,401.004.919
18 feb 202218,4518,5818,2618,3118,311.175.738
17 feb 202218,6018,6018,4018,4418,44799.852
16 feb 202218,5018,7518,4918,5718,571.002.909
15 feb 202218,5818,7318,5218,5518,55985.303
14 feb 202218,7118,9018,5818,6018,60851.469
11 feb 202218,8318,9518,5818,9018,90971.516
10 feb 202219,0619,0918,9218,9218,92522.048
09 feb 202219,1019,1118,8819,0119,01664.597
08 feb 202218,8619,0918,7518,8018,80584.787
07 feb 202219,0719,1618,8118,9018,90819.417
04 feb 202219,5019,5118,9218,9718,97993.077
03 feb 202219,5219,6119,2719,3919,39947.057
02 feb 202219,4719,5619,3119,5019,50585.479
01 feb 202219,3419,5519,2819,3519,35847.840
31 ene 202219,6919,7519,0819,2019,201.527.203
28 ene 202219,6619,7319,5019,6319,63928.404
27 ene 202219,6919,7119,2019,6719,671.213.046
26 ene 202219,8319,9719,6519,7619,76632.239
25 ene 202219,6419,8919,4819,7919,79637.095
24 ene 202219,8719,9619,3819,5919,59912.848
21 ene 202219,9720,1219,8019,8119,81799.697
20 ene 202219,9220,1319,9020,0620,06614.282
19 ene 202220,1220,2019,8619,8919,891.085.930
18 ene 202219,8820,2119,8420,2120,21749.126
17 ene 202220,1520,2020,0120,0820,08558.523
14 ene 202219,7820,1519,7620,1520,15859.438
13 ene 202219,8119,9719,7219,7819,78690.653
12 ene 202219,9019,9119,7219,8819,88574.467
11 ene 202219,8619,9819,8319,8519,85651.092
10 ene 202220,0120,0419,7819,8719,87675.510
07 ene 202219,9720,1219,9220,0020,00504.488
06 ene 202220,0020,0019,8119,9419,941.191.917
05 ene 202220,1920,2220,0520,1020,10647.380
04 ene 202220,4220,4920,0120,1620,16613.321
03 ene 202220,4620,4920,1920,3020,30560.871
30 dic 202120,5120,6420,3920,4020,40788.766
29 dic 202120,6820,7320,4220,5320,53861.673
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...