ENGI.PA - ENGIE SA

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar. 202010,1510,409,759,859,8511.459.915
26 mar. 202010,4010,609,8810,6010,609.752.979
25 mar. 202010,6310,909,9610,5910,5911.370.396
24 mar. 202010,0510,399,8010,3910,3910.998.275
23 mar. 202010,1510,489,629,779,7711.994.614
20 mar. 202010,5711,0510,1010,4010,4017.514.977
19 mar. 202010,4110,739,8910,2810,2812.740.247
18 mar. 202010,1810,559,8710,3010,3018.043.212
17 mar. 202010,3910,599,3810,3110,3115.577.360
16 mar. 202010,0010,159,339,989,9821.131.801
13 mar. 202010,9211,6910,2910,4810,4826.774.919
12 mar. 202011,9812,1910,4810,5410,5431.330.627
11 mar. 202013,2113,4112,7012,7312,7314.985.035
10 mar. 202013,8014,0113,0113,0113,0122.240.627
09 mar. 202014,1014,3613,3613,6813,6821.425.944
06 mar. 202015,5015,5814,9314,9414,9412.793.396
05 mar. 202016,0116,0215,5615,7315,739.228.690
04 mar. 202015,2215,9315,1015,9315,9310.951.116
03 mar. 202015,3115,5215,1915,2315,2311.971.106
02 mar. 202015,2215,4214,7715,1415,1414.482.801
28 feb. 202015,4815,4814,8315,0315,0321.561.511
27 feb. 202015,8816,3615,7016,0016,0019.106.752
26 feb. 202015,4315,7015,2415,6415,6415.079.585
25 feb. 202016,0016,1015,5115,5515,559.999.854
24 feb. 202016,2816,4015,9816,0916,0913.298.403
21 feb. 202016,5016,6816,4316,5916,597.490.865
20 feb. 202016,6016,6216,3816,4816,488.359.065
19 feb. 202016,5616,8016,5016,6516,657.665.211
18 feb. 202016,2616,6516,2216,5516,559.516.792
17 feb. 202016,1816,4016,1416,3316,336.305.352
14 feb. 202015,9716,1815,9516,1416,145.781.904
13 feb. 202015,9416,0515,8415,9115,915.340.486
12 feb. 202015,9316,1015,9115,9415,947.121.943
11 feb. 202015,7115,9115,6815,9115,916.937.810
10 feb. 202015,6415,6515,5215,6315,634.900.880
07 feb. 202015,6315,7015,5115,6415,647.802.381
06 feb. 202015,5115,7215,4615,7115,718.212.685
05 feb. 202015,6415,6815,3015,5315,5311.170.040
04 feb. 202015,6615,7015,4815,6515,655.834.593
03 feb. 202015,4815,6415,4415,6315,636.325.752
31 ene. 202015,6515,7315,5415,5615,5612.114.758
30 ene. 202015,7815,8015,5715,6315,637.674.492
29 ene. 202015,7715,9115,7315,8815,886.030.232
28 ene. 202015,7215,8015,6915,7315,735.376.584
27 ene. 202015,6015,7315,5315,7015,708.146.572
24 ene. 202015,5915,7415,5515,7115,715.746.388
23 ene. 202015,2815,5015,2715,5015,505.258.298
22 ene. 202015,3415,3815,2415,3015,305.190.221
21 ene. 202015,3115,3315,1715,2815,285.936.353
20 ene. 202015,1815,3015,0715,3015,303.939.593
17 ene. 202015,0015,2714,9915,1915,196.146.014
16 ene. 202014,9215,0214,9114,9814,984.509.117
15 ene. 202014,8114,9014,6614,9014,904.358.341
14 ene. 202014,8114,8714,7014,8114,814.233.625
13 ene. 202014,7514,8114,7214,8014,804.100.202
10 ene. 202014,7514,8214,6314,7614,765.518.053
09 ene. 202014,9414,9414,7914,8114,813.798.838
08 ene. 202014,8514,9014,7414,8714,875.766.836
07 ene. 202014,8415,0314,8014,8914,897.040.954
06 ene. 202014,6114,7414,5114,7014,703.303.239
03 ene. 202014,6614,6914,5114,6914,693.524.034
02 ene. 202014,4614,7314,4414,6914,694.764.834
31 dic. 201914,5214,5214,4014,4014,402.611.623
30 dic. 201914,6614,6914,5114,5214,522.325.459
27 dic. 201914,6814,7714,6514,6914,692.961.260
25 dic. 201914,6214,6214,6214,6214,62-
24 dic. 201914,6114,6914,5314,6214,62902.253
23 dic. 201914,7214,7614,5914,6514,652.939.508
20 dic. 201914,4914,7514,4814,7514,7511.715.448
19 dic. 201914,4914,5514,4314,5014,504.975.010
18 dic. 201914,6314,7014,4814,4814,486.483.653
17 dic. 201914,6914,7614,6414,7314,736.936.432
16 dic. 201914,6414,8114,6114,6514,656.519.847
13 dic. 201914,5414,7114,5114,5914,597.065.197
12 dic. 201914,6314,6314,4514,5014,505.203.856
11 dic. 201914,4014,6414,3514,6414,645.028.144
10 dic. 201914,4014,4614,2814,4114,414.145.989
09 dic. 201914,6114,6314,4414,4414,443.327.434
06 dic. 201914,5514,6014,5014,6014,605.060.917
05 dic. 201914,4014,5914,3614,4914,494.647.788
04 dic. 201914,2114,4014,1914,4014,406.277.319
03 dic. 201914,1414,3214,1214,2014,205.803.009
02 dic. 201914,4914,5514,0414,0614,068.542.430
29 nov. 201914,3014,4814,3014,3614,365.587.086
28 nov. 201914,3514,3914,2314,3414,343.972.442
27 nov. 201914,3014,4014,2314,3814,385.191.104
26 nov. 201914,2514,3514,1414,2614,268.717.878
25 nov. 201914,1014,2514,0614,2014,205.215.871
22 nov. 201914,0214,1614,0014,0414,044.571.771
21 nov. 201914,1314,2014,0114,0214,025.180.638
20 nov. 201914,1514,2614,1014,1714,175.834.542
19 nov. 201914,3014,3914,2014,2014,203.918.067
18 nov. 201914,3514,3714,0214,3414,345.507.961
15 nov. 201914,4414,4714,3314,3714,374.181.614
14 nov. 201914,3814,4114,2714,4114,415.585.588
13 nov. 201914,2914,3514,1414,3514,355.003.866
12 nov. 201914,1514,2914,1414,2514,253.759.714
11 nov. 201914,1914,2614,1114,1614,163.778.508
08 nov. 201914,1014,2313,9914,1914,199.330.860
07 nov. 201914,9314,9314,2314,2414,2410.580.228
*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