|
 ENAGAS - [Ticker: ENG.MC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ENG.MC desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-26 | 6,15 | 32.791.700 | 6,26 | 5,96 | 6,10 | 00:00:00 | | 2002-06-27 | 6,25 | 9.434.100 | 6,42 | 6,22 | 6,30 | 00:00:00 | | 2002-06-28 | 6,38 | 7.187.600 | 6,49 | 6,30 | 6,43 | 00:00:00 | | 2002-07-01 | 6,20 | 4.668.100 | 6,40 | 6,20 | 6,36 | 00:00:00 | | 2002-07-02 | 6,18 | 2.679.000 | 6,23 | 6,15 | 6,20 | 00:00:00 | | 2002-07-03 | 6,11 | 5.248.100 | 6,20 | 6,05 | 6,18 | 00:00:00 | | 2002-07-04 | 6,23 | 2.366.000 | 6,23 | 6,08 | 6,08 | 00:00:00 | | 2002-07-05 | 6,35 | 2.673.500 | 6,35 | 6,22 | 6,26 | 00:00:00 | | 2002-07-08 | 6,38 | 2.030.600 | 6,40 | 6,27 | 6,32 | 00:00:00 | | 2002-07-09 | 6,37 | 1.710.400 | 6,41 | 6,31 | 6,31 | 00:00:00 | | 2002-07-10 | 6,23 | 1.321.400 | 6,35 | 6,19 | 6,30 | 00:00:00 | | 2002-07-11 | 6,28 | 1.658.100 | 6,28 | 6,09 | 6,16 | 00:00:00 | | 2002-07-12 | 6,40 | 2.542.600 | 6,40 | 6,25 | 6,30 | 00:00:00 | | 2002-07-15 | 6,10 | 2.325.400 | 6,48 | 6,05 | 6,35 | 00:00:00 | | 2002-07-16 | 6,10 | 1.838.700 | 6,30 | 6,01 | 6,21 | 00:00:00 | | 2002-07-17 | 6,11 | 2.198.000 | 6,20 | 6,04 | 6,11 | 00:00:00 | | 2002-07-18 | 6,03 | 1.703.800 | 6,18 | 6,03 | 6,09 | 00:00:00 | | 2002-07-19 | 6,00 | 1.937.500 | 6,16 | 5,98 | 6,10 | 00:00:00 | | 2002-07-22 | 6,00 | 1.910.500 | 6,05 | 5,91 | 5,96 | 00:00:00 | | 2002-07-23 | 6,10 | 2.764.100 | 6,17 | 6,02 | 6,02 | 00:00:00 | | 2002-07-24 | 5,80 | 3.265.900 | 6,07 | 5,76 | 6,02 | 00:00:00 | | 2002-07-25 | 6,05 | 2.317.100 | 6,10 | 5,94 | 6,10 | 00:00:00 | | 2002-07-26 | 5,74 | 938.300 | 6,04 | 5,71 | 5,92 | 00:00:00 | | 2002-07-29 | 5,84 | 312.900 | 6,00 | 5,76 | 6,00 | 00:00:00 | | 2002-07-30 | 5,61 | 838.400 | 5,85 | 5,61 | 5,84 | 00:00:00 | | 2002-07-31 | 5,84 | 1.144.300 | 5,85 | 5,64 | 5,64 | 00:00:00 | | 2002-08-01 | 5,65 | 832.700 | 5,88 | 5,65 | 5,83 | 00:00:00 | | 2002-08-02 | 5,84 | 524.700 | 5,84 | 5,67 | 5,70 | 00:00:00 | | 2002-08-05 | 5,60 | 388.000 | 5,83 | 5,60 | 5,70 | 00:00:00 | | 2002-08-06 | 5,63 | 397.200 | 5,74 | 5,58 | 5,60 | 00:00:00 | | 2002-08-07 | 5,75 | 488.000 | 5,81 | 5,62 | 5,69 | 00:00:00 | | 2002-08-08 | 5,86 | 878.300 | 5,99 | 5,67 | 5,67 | 00:00:00 | | 2002-08-09 | 5,75 | 280.900 | 5,99 | 5,73 | 5,86 | 00:00:00 | | 2002-08-12 | 5,80 | 143.700 | 5,88 | 5,76 | 5,77 | 00:00:00 | | 2002-08-13 | 5,86 | 304.500 | 5,92 | 5,80 | 5,80 | 00:00:00 | | 2002-08-14 | 5,98 | 248.400 | 5,98 | 5,78 | 5,78 | 00:00:00 | | 2002-08-15 | 5,98 | 0 | 5,98 | 5,98 | 5,98 | 00:00:00 | | 2002-08-16 | 6,00 | 850.900 | 6,14 | 5,90 | 5,90 | 00:00:00 | | 2002-08-19 | 5,91 | 1.110.100 | 6,04 | 5,89 | 5,89 | 00:00:00 | | 2002-08-20 | 5,75 | 494.600 | 6,04 | 5,73 | 5,98 | 00:00:00 | | 2002-08-21 | 5,72 | 495.600 | 5,85 | 5,69 | 5,75 | 00:00:00 | | 2002-08-22 | 5,70 | 393.300 | 5,79 | 5,70 | 5,75 | 00:00:00 | | 2002-08-23 | 5,74 | 584.800 | 5,78 | 5,69 | 5,69 | 00:00:00 | | 2002-08-26 | 5,75 | 230.200 | 5,78 | 5,69 | 5,69 | 00:00:00 | | 2002-08-27 | 5,69 | 341.200 | 5,77 | 5,67 | 5,75 | 00:00:00 | | 2002-08-28 | 5,64 | 274.000 | 5,70 | 5,63 | 5,67 | 00:00:00 | | 2002-08-29 | 5,66 | 513.600 | 5,79 | 5,66 | 5,68 | 00:00:00 | | 2002-08-30 | 5,63 | 193.000 | 5,73 | 5,63 | 5,65 | 00:00:00 | | 2002-09-02 | 5,68 | 248.000 | 5,68 | 5,61 | 5,63 | 00:00:00 | | 2002-09-03 | 5,57 | 154.000 | 5,67 | 5,57 | 5,63 | 00:00:00 | | 2002-09-04 | 5,49 | 283.000 | 5,59 | 5,46 | 5,53 | 00:00:00 | | 2002-09-05 | 5,45 | 222.200 | 5,56 | 5,45 | 5,50 | 00:00:00 | | 2002-09-06 | 5,27 | 768.500 | 5,46 | 5,20 | 5,42 | 00:00:00 | | 2002-09-09 | 5,21 | 469.500 | 5,37 | 5,21 | 5,34 | 00:00:00 | | 2002-09-10 | 5,23 | 616.900 | 5,33 | 5,23 | 5,32 | 00:00:00 | | 2002-09-11 | 5,40 | 418.300 | 5,40 | 5,23 | 5,26 | 00:00:00 | | 2002-09-12 | 5,30 | 1.152.500 | 5,35 | 5,22 | 5,30 | 00:00:00 | | 2002-09-13 | 5,21 | 1.383.000 | 5,36 | 5,21 | 5,26 | 00:00:00 | | 2002-09-16 | 5,22 | 261.700 | 5,28 | 5,18 | 5,28 | 00:00:00 | | 2002-09-17 | 5,14 | 891.700 | 5,29 | 5,14 | 5,22 | 00:00:00 | | 2002-09-18 | 5,32 | 1.025.100 | 5,38 | 5,11 | 5,11 | 00:00:00 | | 2002-09-19 | 5,50 | 709.500 | 5,57 | 5,30 | 5,35 | 00:00:00 | | 2002-09-20 | 5,40 | 857.600 | 5,56 | 5,30 | 5,56 | 00:00:00 | | 2002-09-23 | 5,50 | 470.100 | 5,52 | 5,36 | 5,36 | 00:00:00 | | 2002-09-24 | 5,54 | 422.800 | 5,54 | 5,35 | 5,45 | 00:00:00 | | 2002-09-25 | 5,50 | 570.300 | 5,60 | 5,37 | 5,38 | 00:00:00 | | 2002-09-26 | 5,70 | 966.100 | 5,70 | 5,46 | 5,50 | 00:00:00 | | 2002-09-27 | 5,90 | 790.100 | 5,90 | 5,62 | 5,62 | 00:00:00 | | 2002-09-30 | 5,70 | 548.500 | 5,96 | 5,68 | 5,85 | 00:00:00 | | 2002-10-01 | 5,67 | 193.900 | 5,81 | 5,63 | 5,71 | 00:00:00 | | 2002-10-02 | 5,82 | 504.600 | 5,90 | 5,67 | 5,70 | 00:00:00 | | 2002-10-03 | 5,63 | 334.700 | 5,78 | 5,61 | 5,72 | 00:00:00 | | 2002-10-04 | 5,55 | 135.500 | 5,70 | 5,53 | 5,60 | 00:00:00 | | 2002-10-07 | 5,67 | 419.100 | 5,80 | 5,47 | 5,50 | 00:00:00 | | 2002-10-08 | 5,63 | 326.600 | 5,79 | 5,63 | 5,65 | 00:00:00 | | 2002-10-09 | 5,49 | 293.700 | 5,70 | 5,46 | 5,68 | 00:00:00 | | 2002-10-10 | 5,53 | 486.400 | 5,55 | 5,42 | 5,45 | 00:00:00 | | 2002-10-11 | 5,53 | 150.500 | 5,60 | 5,51 | 5,47 | 00:00:00 | | 2002-10-14 | 5,46 | 334.000 | 5,54 | 5,45 | 5,51 | 00:00:00 | | 2002-10-15 | 5,55 | 670.600 | 5,61 | 5,46 | 5,46 | 00:00:00 | | 2002-10-16 | 5,63 | 840.600 | 5,67 | 5,53 | 5,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
