Mercados españoles cerrados

Engie SA (ENGQF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,92+0,22 (+1,32%)
Al cierre: 01:58PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202416,9617,3316,9216,9216,921600
09 may 202416,7717,1416,7016,7016,703000
08 may 202417,0817,0816,5816,5816,581600
07 may 202416,5216,8316,5216,5416,542300
06 may 202416,6916,7416,2316,7416,747100
03 may 202416,6216,6316,0316,6316,635800
02 may 202416,5616,6116,1016,6116,613100
02 may 20241.533 Dividendo
01 may 202417,7517,8717,1617,2515,721400
30 abr 202416,8517,7516,8517,1615,631400
29 abr 202417,6017,7317,1517,4515,902100
26 abr 202417,5217,5817,0217,0415,532700
25 abr 202417,0017,5717,0017,0615,546500
24 abr 202417,6017,6016,9117,5616,001800
23 abr 202417,0717,4916,9117,4815,935200
22 abr 202417,1417,4116,7817,4015,852900
19 abr 202417,1817,1816,7017,1815,653200
18 abr 202417,0817,1616,6317,1615,633200
17 abr 202417,3517,3516,6016,7215,232300
16 abr 202417,3017,3016,4316,4514,993300
15 abr 202417,0317,0716,6216,6215,142300
12 abr 202417,0117,0716,7516,7515,264400
11 abr 202416,6616,8816,6616,8815,383700
10 abr 202416,6116,9116,4516,5015,036000
09 abr 202417,0317,1517,0317,0915,575300
08 abr 202417,1417,1816,6416,6615,182500
05 abr 202416,4317,0116,4216,9915,489200
04 abr 202416,8117,1416,7216,7215,23102.700
03 abr 202417,0517,1316,4516,6115,135300
02 abr 202416,4016,8816,4016,8815,382600
01 abr 202416,2017,1516,2017,1515,634100
28 mar 202417,0717,0716,5916,8415,342100
27 mar 202417,1117,1116,7816,8015,3111.600
26 mar 202416,6516,8716,6516,7915,303200
25 mar 202416,9016,9716,6516,9315,433000
22 mar 202416,5417,0016,5016,5215,053300
21 mar 202416,5916,8016,5316,5315,061600
20 mar 202416,5317,1116,5317,1115,591700
19 mar 202416,6016,8116,4716,8115,323800
18 mar 202416,8116,9016,2716,3614,913200
15 mar 202416,8317,1916,6816,7015,223400
14 mar 202416,6316,7416,5316,7415,251800
13 mar 202416,5417,0016,2316,7015,224400
12 mar 202416,4716,8016,3616,3614,915700
11 mar 202416,8516,8516,4916,5115,049300
08 mar 202416,2016,7916,2016,5315,064200
07 mar 202416,8016,8716,6116,6515,171800
06 mar 202416,5716,6816,3716,6515,174600
05 mar 202416,3416,4016,1616,1614,726200
04 mar 202415,6516,0815,6516,0814,656600
01 mar 202415,8716,0215,8716,0214,604800
29 feb 202416,1416,1715,9515,9614,541300
28 feb 202416,6016,6015,9215,9214,514000
27 feb 202416,0116,1415,7115,7114,311400
26 feb 202415,7416,1215,6715,9514,545300
23 feb 202416,2116,2815,9015,9314,5110.400
22 feb 202416,1316,2115,8115,8114,4011.400
21 feb 202415,4515,9415,4515,6614,278600
20 feb 202415,4715,8415,3915,4114,044800
16 feb 202415,2515,6415,2515,6414,253700
15 feb 202415,7315,8015,3615,7814,3830.200
14 feb 202415,2815,6215,2015,2013,8515.400
13 feb 202415,5415,5415,1015,5214,145800
12 feb 202415,5115,5915,1415,1713,8252.800
09 feb 202414,9815,4014,9815,4014,034400
08 feb 202415,5915,7015,3015,3013,943400
07 feb 202415,4515,7815,3715,7814,387200
06 feb 202415,5615,9415,5115,5414,1610.700
05 feb 202415,8915,9915,5815,9914,573300
02 feb 202415,8816,0215,8816,0114,591100
01 feb 202415,7216,1615,7215,7514,355200
31 ene 202416,1116,2515,8215,8214,414700
30 ene 202415,8816,2715,8815,9214,512200
29 ene 202415,7416,0115,7415,8814,473500
26 ene 202416,0016,0715,7215,8614,452400
25 ene 202416,5416,6416,2116,2114,773100
24 ene 202416,8516,8516,3816,3814,924500
23 ene 202416,5116,8416,3216,5315,064500
22 ene 202417,2217,2516,8216,8215,331900
19 ene 202417,0517,1616,7217,1615,633000
18 ene 202417,0017,0416,7416,7415,251300
17 ene 202416,7617,0916,5117,0815,564500
16 ene 202417,2617,3316,9216,9215,423400
12 ene 202417,8017,9117,4517,9116,324800
11 ene 202418,0918,1217,6617,8816,2940.300
10 ene 202418,2318,3217,8817,8816,294100
09 ene 202418,1618,2717,8317,8316,252400
08 ene 202417,7518,2217,7418,1916,577800
05 ene 202417,8918,0317,6717,6716,102600
04 ene 202417,8117,9217,4917,4915,94900
03 ene 202417,3917,4517,0017,2715,7411.900
02 ene 202417,6917,7017,2417,2415,711600
29 dic 202317,5117,5117,3217,3315,79900
28 dic 202317,6417,8917,6217,8916,301700
27 dic 202318,4518,4517,7017,7016,133400
26 dic 202318,6018,6017,3018,1816,565700
22 dic 202317,9718,1017,4917,5215,968700
21 dic 202317,6718,1117,5617,5616,001300
20 dic 202317,9118,0617,1517,9216,336300
19 dic 202317,6717,9017,4817,8916,303100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...