Mercados españoles cerrados

Engie SA (ENGI.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,88+0,27 (+1,70%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
13 abr 2023 - 13 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202415,7315,9115,6715,8815,885.934.971
11 abr 202415,6915,7715,5215,6115,615.150.539
10 abr 202415,8015,8315,5115,6915,695.000.161
09 abr 202415,5915,7815,5315,7315,734.781.013
08 abr 202415,4315,6615,4215,5615,564.805.327
05 abr 202415,5115,5515,3415,4015,406.176.083
04 abr 202415,6015,6815,5215,5915,593.441.151
03 abr 202415,5715,6915,5315,5615,565.145.664
02 abr 202415,4515,6015,4415,5815,585.316.993
28 mar 202415,6615,6915,4415,5115,516.950.577
27 mar 202415,5515,6615,4815,6315,634.687.003
26 mar 202415,5315,5615,3915,5115,514.536.635
25 mar 202415,4115,5515,3815,5215,523.081.439
22 mar 202415,3715,4915,3315,4315,433.541.102
21 mar 202415,4815,5615,3115,3515,354.965.272
20 mar 202415,3915,4715,3415,4315,434.297.574
19 mar 202415,3315,4015,2615,3815,383.196.077
18 mar 202415,3115,4415,2715,3215,324.397.107
15 mar 202415,2715,4915,2715,3815,389.318.126
14 mar 202415,1615,4215,1615,2915,294.902.183
13 mar 202415,2015,3015,1215,1215,126.668.612
12 mar 202415,2515,3415,1615,1615,166.300.611
11 mar 202415,2415,3415,1315,2315,235.310.766
08 mar 202415,2915,3215,1815,2515,253.721.990
07 mar 202415,1415,4115,0315,2715,275.206.231
06 mar 202415,0615,3015,0115,1715,178.061.979
05 mar 202414,7715,0314,7414,9914,997.896.318
04 mar 202414,7014,7714,6014,6714,674.441.959
01 mar 202414,9214,9614,6314,7014,704.639.927
29 feb 202414,8314,9314,7614,8414,848.121.747
28 feb 202414,7914,8714,6414,8414,847.161.389
27 feb 202414,6114,7714,5814,6814,684.697.940
26 feb 202414,8314,8314,5614,6514,656.784.978
23 feb 202414,7714,9614,6814,8414,847.025.008
22 feb 202414,8014,9914,6814,7514,759.785.162
21 feb 202414,4714,6014,3914,5314,534.965.970
20 feb 202414,2914,5114,2414,4514,455.307.826
19 feb 202414,4014,4814,2514,3214,323.252.156
16 feb 202414,5114,5414,2714,3214,326.241.371
15 feb 202414,3414,5514,3114,4714,475.477.760
14 feb 202414,3214,5014,3014,3814,386.060.546
13 feb 202414,2914,4714,2414,3214,328.573.200
12 feb 202414,1514,3914,0514,2814,287.284.358
09 feb 202414,2314,2814,0014,1014,109.442.758
08 feb 202414,4414,5214,3514,3914,396.309.143
07 feb 202414,7014,7614,4514,4814,487.258.567
06 feb 202414,7414,7714,5414,6214,625.441.581
05 feb 202414,6014,9014,6014,7114,715.305.390
02 feb 202414,8314,8414,6114,6514,654.252.806
01 feb 202414,7914,7914,6314,6914,694.902.179
31 ene 202414,7714,8814,6614,8114,817.312.827
30 ene 202414,7114,8314,5914,8014,805.941.841
29 ene 202414,7014,7914,5014,7014,707.954.141
26 ene 202415,2315,2914,5314,6614,6614.336.358
25 ene 202415,2515,2715,0415,1615,165.534.952
24 ene 202415,4015,4215,1215,2715,274.799.225
23 ene 202415,6715,7015,2215,3015,305.637.989
22 ene 202415,5915,7215,5015,6315,634.364.697
19 ene 202415,6515,7015,5115,5515,554.129.003
18 ene 202415,4715,6215,3115,5615,564.161.257
17 ene 202415,6515,6515,3315,5315,535.924.448
16 ene 202416,0716,0815,6815,7615,764.478.288
15 ene 202416,2316,3716,0716,0716,074.748.073
12 ene 202416,3516,4916,0016,1916,193.930.787
11 ene 202416,5616,5616,2816,2816,283.384.755
10 ene 202416,5716,6416,5016,5016,503.126.736
09 ene 202416,3816,5516,3516,5516,553.023.004
08 ene 202416,3916,5116,3416,4116,412.504.601
05 ene 202416,1316,3416,0316,3416,343.413.645
04 ene 202415,8516,2315,8516,1816,184.181.696
03 ene 202415,9215,9515,7115,8415,845.192.935
02 ene 202416,0016,0815,9215,9515,952.445.320
29 dic 202315,9816,0115,8915,9215,922.057.867
28 dic 202316,1516,1515,9315,9615,962.075.499
27 dic 202316,1416,1716,0816,1716,171.877.970
22 dic 202316,2116,2816,1416,1616,162.525.908
21 dic 202316,1516,2816,1516,2416,242.463.065
20 dic 202316,1216,2216,0316,2216,222.739.691
19 dic 202316,0916,1816,0416,0516,052.404.901
18 dic 202316,1616,2216,0416,0916,092.579.362
15 dic 202316,2416,5216,1716,2116,2110.073.166
14 dic 202316,2716,4516,2716,2716,274.915.683
13 dic 202316,0616,1616,0216,1616,163.439.587
12 dic 202316,1016,1515,9815,9915,994.020.213
11 dic 202316,3016,3316,1316,1316,132.475.088
08 dic 202316,1516,3116,1516,2316,233.474.207
07 dic 202316,1416,2816,1116,1716,173.474.143
06 dic 202316,1016,1415,9516,0916,092.792.104
05 dic 202315,9516,1015,9415,9915,993.682.017
04 dic 202315,9916,0715,8716,0516,052.590.430
01 dic 202315,9816,0515,9316,0516,052.608.612
30 nov 202315,8415,9815,7715,9215,925.817.158
29 nov 202315,9515,9615,8315,8715,872.080.326
28 nov 202315,8615,9715,8215,9215,922.407.714
27 nov 202315,7915,8415,7115,8415,842.666.102
24 nov 202315,7515,8215,7215,7515,752.146.882
23 nov 202315,6515,7915,6315,7215,722.251.376
22 nov 202315,5815,7915,5815,5915,592.824.268
21 nov 202315,5815,6215,5115,5415,542.245.936
20 nov 202315,5615,7315,5615,6115,612.045.282
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...