Mercados españoles cerrados en 2 hrs 31 min

Engie SA (ENGI.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,83-0,05 (-0,39%)
A partir del 02:44PM CET. Mercado abierto.
Intervalo de fechas:
23 mar 2022 - 23 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 mar 202313,8613,8713,7513,8313,831.244.676
22 mar 202313,9014,0013,8513,8813,885.014.727
21 mar 202313,6713,9313,6513,8513,857.313.789
20 mar 202313,3613,6813,1413,5713,577.087.933
17 mar 202313,7913,8213,3613,4313,4312.989.586
16 mar 202313,7313,8613,6413,7813,7810.509.973
15 mar 202314,0614,1413,5613,5613,5612.937.248
14 mar 202313,8914,1313,8514,0714,078.324.557
13 mar 202314,1014,1013,8213,9113,9110.887.988
10 mar 202314,0014,1614,0014,1014,106.444.543
09 mar 202314,1514,1814,0214,1014,106.158.717
08 mar 202314,0514,1314,0014,1314,133.962.284
07 mar 202314,0214,2114,0114,0714,077.591.419
06 mar 202313,9614,0513,9414,0114,016.531.998
03 mar 202313,8613,9613,8413,8613,865.029.981
02 mar 202313,5513,7913,4913,7613,766.846.569
01 mar 202313,8913,8913,5713,6013,607.056.920
28 feb 202313,9014,0513,8413,8413,849.289.534
27 feb 202314,0314,0913,9613,9613,965.178.976
24 feb 202314,1114,1814,0014,0214,026.075.052
23 feb 202314,0714,2114,0514,1414,145.188.078
22 feb 202314,2814,3013,9914,0914,098.787.512
21 feb 202314,2814,3914,0414,2514,2512.268.604
20 feb 202313,5113,6413,4913,5913,595.496.119
17 feb 202313,3613,5313,2613,5013,506.209.708
16 feb 202313,3413,4713,2913,3713,375.637.716
15 feb 202313,2513,3513,2113,2913,296.068.290
14 feb 202313,1913,3313,1613,2413,245.556.114
13 feb 202313,2313,2813,1213,1313,134.558.867
10 feb 202313,0513,2113,0313,2113,215.926.140
09 feb 202313,1513,1713,0313,0813,083.998.680
08 feb 202312,8913,1412,8613,0913,095.803.035
07 feb 202313,0713,0712,7812,8412,845.743.365
06 feb 202313,0913,1312,9613,0313,033.543.359
03 feb 202312,9713,1012,8613,1013,105.942.379
02 feb 202313,1613,2512,9112,9112,917.742.563
01 feb 202313,0613,1813,0013,1513,155.894.306
31 ene 202312,9713,0412,8713,0213,025.761.592
30 ene 202313,0013,0312,8812,9712,973.784.922
27 ene 202313,0713,1212,9213,0013,005.186.330
26 ene 202313,1613,2112,9513,0713,075.848.081
25 ene 202313,1213,1512,9813,1013,105.381.659
24 ene 202312,6912,9612,6812,9612,966.703.375
23 ene 202312,6012,6712,5512,6112,613.968.471
20 ene 202312,5412,5612,4312,5212,525.242.225
19 ene 202312,5912,6012,4312,4712,475.212.916
18 ene 202312,4312,5912,4312,5312,535.997.264
17 ene 202312,8512,9412,4712,4712,4713.434.896
16 ene 202313,3513,3913,1513,1913,194.844.072
13 ene 202313,4413,4713,2313,3213,325.278.106
12 ene 202313,3813,5313,3513,4313,436.360.895
11 ene 202313,1513,4713,1413,3013,306.570.152
10 ene 202313,1613,2213,0513,1613,166.544.594
09 ene 202312,9913,3612,9413,1613,167.813.837
06 ene 202313,3113,3412,7612,9512,959.011.964
05 ene 202313,2213,4813,1913,3513,355.212.006
04 ene 202313,5113,5613,0713,2513,258.863.663
03 ene 202313,5613,9513,4813,5113,517.563.566
02 ene 202313,5113,5613,4213,5613,563.169.475
30 dic 202213,4213,5513,3413,3913,393.032.030
29 dic 202213,4413,5313,3413,5313,533.029.220
28 dic 202213,5813,5913,4113,4113,413.304.934
27 dic 202213,6813,7313,5813,6213,621.940.583
23 dic 202213,5713,6313,5113,5813,583.059.910
22 dic 202213,7813,8213,5513,6113,614.887.727
21 dic 202213,5413,7413,4213,7213,726.130.444
20 dic 202213,5013,6112,9513,4913,4911.632.922
19 dic 202213,9214,0313,9013,9513,953.972.807
16 dic 202213,9514,0213,8413,8913,8911.825.499
15 dic 202214,2114,2713,9913,9913,997.375.328
14 dic 202214,3614,4214,2614,3514,357.220.566
13 dic 202214,4514,5714,2914,3514,356.120.940
12 dic 202214,3314,4714,3114,3914,393.278.050
09 dic 202214,3614,4114,1914,3814,384.502.804
08 dic 202214,4214,4614,2914,2914,294.084.720
07 dic 202214,5514,5614,4414,4914,493.459.847
06 dic 202214,4314,5214,3914,5014,503.553.588
05 dic 202214,3914,4514,2314,4414,444.112.885
02 dic 202214,4414,5014,3414,4514,453.664.002
01 dic 202214,6314,6514,4414,4914,494.409.144
30 nov 202214,4814,5214,3714,5214,528.811.052
29 nov 202214,4114,5014,2914,3614,364.215.595
28 nov 202214,3514,4414,2914,3714,374.850.267
25 nov 202214,4314,4614,2914,4314,434.024.245
24 nov 202214,4514,5514,4414,4514,453.137.563
23 nov 202214,4914,4914,2514,3914,393.411.162
22 nov 202214,5114,6814,4914,4914,494.171.171
21 nov 202214,3714,5814,3614,5114,514.025.710
18 nov 202214,3814,4514,3414,3814,384.391.347
17 nov 202214,3014,3514,1214,3314,334.199.281
16 nov 202214,3114,3614,1614,2614,265.013.046
15 nov 202214,2514,4214,2514,3614,364.954.405
14 nov 202214,1714,3213,9714,2414,246.683.675
11 nov 202214,0014,1513,7513,9913,997.676.663
10 nov 202213,5514,1913,5513,9013,9011.684.485
09 nov 202213,3413,5313,3113,3713,375.988.886
08 nov 202213,5213,5913,3713,4113,415.144.332
07 nov 202213,5013,6313,4513,4813,484.379.870
04 nov 202213,4413,6713,3213,5413,546.514.488
03 nov 202213,2013,3113,0313,3113,314.426.226
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...