Mercados españoles cerrados

Engie SA (ENGI.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,53+0,14 (+0,99%)
Al cierre: 05:38PM CEST
Intervalo de fechas:
30 sept 2022 - 30 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 202314,4014,6414,3914,5314,535.941.412
28 sept 202314,4414,5714,3514,3914,394.491.368
27 sept 202314,6214,6214,4214,5114,514.982.795
26 sept 202314,7814,8714,6914,7414,743.206.498
25 sept 202314,9614,9714,7614,8414,843.312.175
22 sept 202314,7814,9914,6914,9614,962.834.352
21 sept 202315,0415,1214,8614,9414,944.103.736
20 sept 202315,3315,3415,1515,1715,173.366.830
19 sept 202315,1315,3315,1215,2915,293.134.633
18 sept 202315,2015,3015,0515,1015,103.187.789
15 sept 202315,2315,3115,1715,2015,208.470.887
14 sept 202314,9315,2114,9015,1515,153.630.861
13 sept 202314,8614,9214,7214,9014,902.499.272
12 sept 202314,9114,9914,8214,8814,882.833.995
11 sept 202314,8714,9614,8514,8914,891.899.816
08 sept 202314,7314,8314,5914,8314,832.970.801
07 sept 202314,4614,7014,3914,6614,663.125.221
06 sept 202314,5714,5814,3314,5014,504.262.508
05 sept 202314,7314,7514,4814,5814,583.610.072
04 sept 202314,8414,9214,7514,7514,752.555.408
01 sept 202314,9014,9814,7914,8214,822.133.950
31 ago 202314,8715,0114,8614,8914,895.196.649
30 ago 202315,0615,0714,8014,8914,892.839.202
29 ago 202314,8815,0714,8815,0315,033.933.479
28 ago 202314,8514,8814,7214,8414,842.137.533
25 ago 202314,6614,8114,6414,7914,792.210.177
24 ago 202314,7114,7714,5314,6914,692.824.542
23 ago 202314,7614,9414,6414,6414,642.360.895
22 ago 202314,8014,9014,6914,7014,702.429.569
21 ago 202314,6214,9114,6214,7414,743.303.933
18 ago 202314,5014,6114,4514,5914,594.335.169
17 ago 202314,4514,5214,4114,4914,493.190.196
16 ago 202314,3414,5414,3114,5014,502.321.406
15 ago 202314,5314,5714,3714,4114,412.186.321
14 ago 202314,5014,5514,4314,5514,552.416.744
11 ago 202314,5614,6314,4614,4914,492.851.806
10 ago 202314,5814,7114,5714,6414,643.766.175
09 ago 202314,5014,5914,3514,5614,563.308.327
08 ago 202314,3914,5814,3614,4314,434.013.934
07 ago 2023------
04 ago 202314,4214,5214,3714,4414,444.164.163
03 ago 202314,5414,5514,2614,4014,406.220.567
02 ago 202314,7914,7914,5814,6414,644.425.976
01 ago 202314,9014,9614,7514,9014,904.274.058
31 jul 202314,9815,1214,8914,9114,915.295.188
28 jul 202315,2015,3014,7214,9914,996.461.014
27 jul 202315,4215,4515,2615,3115,314.196.865
26 jul 202315,3515,4515,2315,3815,382.833.051
25 jul 202315,3715,3715,2015,3715,372.516.224
24 jul 202315,4015,5615,3415,3915,392.236.395
21 jul 202315,4315,5215,3615,4615,463.623.559
20 jul 202315,1315,4015,1015,3615,363.595.416
19 jul 202315,0015,1414,9915,0615,062.722.593
18 jul 202315,0015,0214,8914,9814,982.182.980
17 jul 202315,0515,1114,9614,9814,982.169.523
14 jul 202315,0715,1114,9915,0115,012.057.164
13 jul 202315,0215,1414,9915,0815,083.083.462
12 jul 202314,9215,0514,8914,9614,964.496.759
11 jul 202314,9615,0814,9214,9214,923.275.991
10 jul 202315,0915,1214,8514,9014,903.548.933
07 jul 202315,0015,1214,8215,0915,093.590.648
06 jul 202315,2515,2614,9415,0215,024.790.941
05 jul 202315,4515,5415,2815,2915,293.905.349
04 jul 202315,3815,5015,3615,4615,462.963.295
03 jul 202315,3215,5515,3015,3715,374.099.068
30 jun 202315,3415,4115,1215,2315,2310.326.659
29 jun 202314,3315,1414,3315,0015,009.388.368
28 jun 202314,3714,5014,2714,4114,414.170.504
27 jun 202314,3914,4114,2214,3714,373.385.413
26 jun 202314,2014,4814,0814,3614,364.224.509
23 jun 202314,2014,3114,0914,1114,112.438.866
22 jun 202314,2614,2914,1214,2114,213.110.307
21 jun 202314,1914,2814,1214,2514,252.954.678
20 jun 202314,1314,3514,1314,3114,313.174.036
19 jun 202314,3614,3614,0914,1714,173.579.148
16 jun 202314,2214,4014,2114,3614,3610.231.246
15 jun 202314,2414,3014,1514,2214,223.860.264
14 jun 202314,1814,3314,1414,3014,303.779.593
13 jun 202314,1414,2413,9814,1614,163.994.424
12 jun 202314,2614,3014,0914,1114,113.384.331
09 jun 202314,2414,3014,1914,2314,232.947.648
08 jun 202314,2014,3214,1314,1814,183.834.089
07 jun 202314,1514,2114,0514,1314,133.048.904
06 jun 202314,0714,1214,0114,1214,122.993.046
05 jun 202314,1414,1514,0314,0814,083.122.528
02 jun 202314,0814,1813,9614,1014,103.514.876
01 jun 2023------
31 may 202314,0014,1413,9614,0414,0410.476.731
30 may 202313,9614,1113,9214,0614,064.370.758
29 may 202314,0114,0413,8813,9213,921.820.678
26 may 202313,9314,0013,6113,9013,904.767.670
25 may 202314,2714,2713,9313,9413,944.086.481
24 may 202314,3514,3614,1314,2514,255.149.514
23 may 202314,3514,4514,3114,4114,413.527.291
22 may 202314,4914,5514,2814,4314,434.373.254
19 may 202314,5214,5714,4214,5014,505.246.370
18 may 202314,7614,8114,4814,5014,504.922.493
17 may 202314,7614,8414,6614,7314,733.913.335
16 may 202314,8214,9814,7814,8114,814.607.513
15 may 202314,9414,9814,7514,7814,783.332.775
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...