Mercados españoles abiertos en 7 hrs 39 min

Engie SA (GZF.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,23+0,11 (+0,71%)
Al cierre: 03:55PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202416,3316,3316,2316,2314,802770
29 abr 202416,1116,1116,1116,1114,69-
26 abr 202416,0416,0416,0416,0414,63-
25 abr 202415,9715,9715,9715,9714,56-
24 abr 202416,0316,0316,0116,0114,603100
23 abr 202415,9515,9515,9515,9514,54-
22 abr 202415,9515,9515,9515,9514,55-
19 abr 202415,6515,8615,6515,8614,462450
18 abr 202415,8015,8015,8015,8014,41-
17 abr 202415,6015,6015,6015,6014,22-
16 abr 202415,6215,8015,6215,8014,4019
15 abr 202415,7315,9015,7315,9014,5015
12 abr 202415,7115,7115,7115,7114,33-
11 abr 202415,6015,6015,6015,6014,23-
10 abr 202415,7915,7915,7915,7914,40-
09 abr 202415,4915,4915,4915,4914,12-
08 abr 202415,4415,4415,4415,4414,08-
05 abr 202415,4015,4015,4015,4014,04-
04 abr 202415,5015,6015,5015,6014,236
03 abr 202415,5115,5115,5115,5114,14-
02 abr 202415,5215,5215,5215,5214,16-
28 mar 202415,5615,5615,5615,5614,19600
27 mar 202415,4715,4715,4315,4314,07-
26 mar 202415,5315,5315,5315,5314,16-
25 mar 202415,4315,4315,4215,4214,06500
22 mar 202415,3015,3015,3015,3013,95-
21 mar 202415,4715,4715,4615,4614,10198
20 mar 202415,2515,5115,2515,5114,15425
19 mar 202415,2515,2515,2515,2513,90-
18 mar 202415,3315,3315,3315,3313,98-
15 mar 202415,1415,3815,1415,3814,02130
14 mar 202415,0015,0015,0015,0013,68-
13 mar 202415,1715,2615,1715,2613,911000
12 mar 202415,2715,2715,2415,2413,891500
11 mar 202415,2315,2315,2315,2313,88-
08 mar 202415,2515,2515,2515,2513,90-
07 mar 202415,1015,3315,1015,3313,982000
06 mar 202414,8614,8614,8614,8613,55-
05 mar 202414,5814,9714,5814,9713,6510
04 mar 202414,7014,7014,7014,7013,401000
01 mar 202414,9614,9614,9614,9613,64-
29 feb 202414,7714,7714,7714,7713,47-
28 feb 202414,7014,7014,7014,7013,41-
27 feb 202414,5914,5914,5914,5913,31-
26 feb 202414,6314,6314,6314,6313,34-
23 feb 202414,7014,7814,7014,7813,486700
22 feb 202414,8614,8614,8614,8613,55-
21 feb 202414,4314,4314,4314,4313,16-
20 feb 202414,2514,2514,2514,2513,00-
19 feb 202414,2514,2514,2514,2512,99-
16 feb 202414,4314,4314,2814,3513,09810
15 feb 202414,3914,3914,3914,3913,12-
14 feb 202414,2914,2914,2914,2913,03-
13 feb 202414,1714,1714,1714,1712,92-
12 feb 202414,1014,1914,1014,1912,94100
09 feb 202414,2214,2214,2214,2212,96-
08 feb 202414,4814,4814,4814,4813,20-
07 feb 202414,6214,7014,6214,7013,40200
06 feb 202414,7414,7414,7414,7413,44-
05 feb 202414,6214,6214,6214,6213,33-
02 feb 202414,7314,7314,7314,7313,43-
01 feb 202414,6814,8414,6814,8413,53500
31 ene 202414,7314,7314,7314,7313,43-
30 ene 202414,7214,8214,7214,8213,52150
29 ene 202414,5614,5614,5614,5613,28-
26 ene 202415,0615,0615,0615,0613,73-
25 ene 202415,2015,2015,2015,2013,86-
24 ene 202415,3715,3715,3715,3714,01-
23 ene 202415,5815,5815,5815,5814,21-
22 ene 202415,7215,7215,7215,7214,34-
19 ene 202415,5415,5415,5415,5414,17-
18 ene 202415,4915,4915,4915,4914,12-
17 ene 202415,4415,4415,4415,4414,08-
16 ene 202415,9515,9515,7715,7714,387583
15 ene 202416,3516,3516,3516,3514,91-
12 ene 202416,3516,3516,3516,3514,91-
11 ene 202416,5916,5916,5916,5915,13-
10 ene 202416,4216,4216,4216,4214,97-
09 ene 202416,3516,5016,3516,5015,05200
08 ene 202416,2616,2616,2616,2614,83-
05 ene 202416,0416,0416,0416,0414,62-
04 ene 202415,7915,7915,7915,7914,40-
03 ene 202415,8715,8915,8715,8914,49500
02 ene 202415,9216,0315,9215,9514,54505
29 dic 202315,9815,9815,9515,9514,55-
28 dic 202316,1016,1016,1016,1014,68-
27 dic 202316,0416,0416,0416,0414,63-
22 dic 202316,1616,1616,1516,1514,73180
21 dic 202316,0616,1916,0616,1914,7770
20 dic 202315,9915,9915,9915,9914,58-
19 dic 202316,0016,0016,0016,0014,59-
18 dic 202316,1016,1016,1016,1014,68-
15 dic 202316,2516,5116,2516,5115,05250
14 dic 202316,2516,3716,2316,3414,903164
13 dic 202316,0116,0116,0116,0114,60250
12 dic 202316,0516,2016,0516,2014,773875
11 dic 202316,1416,1816,1116,1114,691705
08 dic 202316,0916,0916,0916,0914,68-
07 dic 202316,0016,0016,0016,0014,59-
06 dic 202315,9416,1015,9416,1014,68400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...