Mercados españoles abiertos en 2 hrs 21 min

Engie SA (ENGI.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,90-0,15 (-1,03%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
16 jul 2023 - 16 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 202413,9714,0213,7813,9013,907.953.904
12 jul 202414,2414,2713,8914,0514,056.271.342
11 jul 202414,1814,2714,0414,1614,166.827.192
10 jul 202414,1014,2214,0614,0814,087.683.666
09 jul 202414,1714,3014,0514,1014,106.782.229
08 jul 202414,2514,5114,1714,2214,226.292.491
05 jul 202414,1314,3214,1114,2914,296.599.654
04 jul 202414,0314,1814,0014,1014,106.243.320
03 jul 202413,9014,0913,8413,9813,986.739.143
02 jul 202413,8013,8813,6913,8613,867.342.138
01 jul 202414,1014,2313,6713,7313,7311.905.617
28 jun 202413,4113,4313,2313,3413,3411.015.610
27 jun 202413,6113,6413,3413,4113,415.961.921
26 jun 202413,6513,7413,5313,6513,656.165.442
25 jun 202413,7313,7813,5813,6813,686.104.410
24 jun 202413,6613,7913,6513,7313,736.804.822
21 jun 202413,5613,7713,5313,7313,7321.516.332
20 jun 202413,2113,5613,2113,5313,538.575.875
19 jun 202413,3513,3713,1513,2113,216.064.763
18 jun 202413,2813,3413,1013,3013,305.607.422
17 jun 202413,2513,3013,0713,2013,209.144.956
14 jun 202413,5613,6013,0713,2713,2716.954.631
13 jun 202413,9713,9813,5413,6313,6313.627.903
12 jun 202414,2914,3413,9814,0014,0010.208.922
11 jun 202414,5714,6013,9814,2414,2410.029.135
10 jun 202414,5414,6214,2714,5214,5213.256.085
07 jun 202415,3215,3814,8215,0015,0010.130.427
06 jun 202415,4815,5915,3915,4415,443.711.620
05 jun 202415,5615,6515,4615,5115,513.402.576
04 jun 202415,5415,5815,4415,4915,493.935.702
03 jun 202415,6015,6515,4715,5315,533.989.780
31 may 202415,4115,5315,3715,5315,5310.309.387
30 may 202415,3515,4315,3015,3615,363.575.643
29 may 202415,4015,4815,3415,4015,404.385.014
28 may 202415,5215,5315,4115,4815,483.101.728
27 may 202415,4215,5615,4215,4815,482.743.076
24 may 202415,4015,4915,3215,4615,463.196.905
23 may 202415,6315,6415,4515,4815,484.427.814
22 may 202415,6815,6815,5715,6815,683.563.155
21 may 202415,6515,6515,4715,6215,624.826.393
20 may 202415,8015,8215,6015,6215,623.341.845
17 may 202415,5015,8315,3815,7715,776.481.241
16 may 202415,8115,8215,6915,7815,784.661.691
15 may 202415,7915,9115,7515,8615,864.766.039
14 may 202415,7015,8415,6815,7815,784.571.489
13 may 202415,8215,8215,6515,7015,705.212.739
10 may 202415,7315,9315,7215,8415,845.151.222
09 may 202415,6115,7415,6015,6915,693.006.035
08 may 202415,5215,7315,5215,6515,655.630.699
07 may 202415,3015,4815,3015,4515,456.079.040
06 may 202415,2315,3515,2015,2815,284.344.108
03 may 202415,2215,3815,1415,1915,194.693.159
02 may 202415,0215,3314,9115,2215,2211.504.352
02 may 20241.43 Dividendo
30 abr 202416,3416,3916,2216,2714,849.084.262
29 abr 202416,1916,3216,1616,2514,826.983.135
26 abr 202416,1016,2016,0516,1014,686.124.533
25 abr 202416,1016,1015,9816,0814,674.741.557
24 abr 202416,0216,0815,9116,0814,674.782.876
23 abr 202415,9916,1015,9316,0114,616.116.636
22 abr 202415,9815,9815,7815,9814,574.788.176
19 abr 202415,8415,9515,7315,9314,536.102.077
18 abr 202415,8115,9515,7515,8214,434.929.937
17 abr 202415,6515,8015,6015,7314,354.749.805
16 abr 202415,6815,8415,6415,7114,335.230.544
15 abr 202415,8615,9715,7315,7414,365.191.819
12 abr 202415,7315,9115,6715,8814,485.934.971
11 abr 202415,6915,7715,5215,6114,245.150.539
10 abr 202415,8015,8315,5115,6914,315.000.161
09 abr 202415,5915,7815,5315,7314,354.781.013
08 abr 202415,4315,6615,4215,5614,204.805.327
05 abr 202415,5115,5515,3415,4014,056.176.083
04 abr 202415,6015,6815,5215,5914,223.441.151
03 abr 202415,5715,6915,5315,5614,195.145.664
02 abr 202415,4515,6015,4415,5814,215.316.993
28 mar 202415,6615,6915,4415,5114,156.950.577
27 mar 202415,5515,6615,4815,6314,264.687.003
26 mar 202415,5315,5615,3915,5114,154.536.635
25 mar 202415,4115,5515,3815,5214,153.081.439
22 mar 202415,3715,4915,3315,4314,073.541.102
21 mar 202415,4815,5615,3115,3514,004.965.272
20 mar 202415,3915,4715,3415,4314,084.297.574
19 mar 202415,3315,4015,2615,3814,033.196.077
18 mar 202415,3115,4415,2715,3213,984.397.107
15 mar 202415,2715,4915,2715,3814,039.318.126
14 mar 202415,1615,4215,1615,2913,954.902.183
13 mar 202415,2015,3015,1215,1213,796.668.612
12 mar 202415,2515,3415,1615,1613,826.300.611
11 mar 202415,2415,3415,1315,2313,895.310.766
08 mar 202415,2915,3215,1815,2513,913.721.990
07 mar 202415,1415,4115,0315,2713,925.206.231
06 mar 202415,0615,3015,0115,1713,848.061.979
05 mar 202414,7715,0314,7414,9913,677.896.318
04 mar 202414,7014,7714,6014,6713,384.441.959
01 mar 202414,9214,9614,6314,7013,404.639.927
29 feb 202414,8314,9314,7614,8413,538.121.747
28 feb 202414,7914,8714,6414,8413,547.161.389
27 feb 202414,6114,7714,5814,6813,394.697.940
26 feb 202414,8314,8314,5614,6513,366.784.978
23 feb 202414,7714,9614,6814,8413,547.025.008
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...