Última Hora: "Acidente em Bragança mata condutora de 17 anos e fere jovem de 16 - Correio da Manhã" Fri, 22 Mar 2019 15:00:37 GMT    "Temperaturas máximas chega aos 23 graus Celsius esta sexta-feira - Sol" Fri, 22 Mar 2019 07:52:35 GMT    "Fuzileiros partem para Moçambique em missão de resgate após ciclone Idai - Correio da Manhã" Thu, 21 Mar 2019 00:12:41 GMT    "Brexit: Petição 'online' para um novo referendo já ultrapassa um milhão de assinaturas - jm-madeira.pt" Thu, 21 Mar 2019 20:30:00 GMT    "O dia errado, adiar "até ao fim" e o Inferno vazio: momentos de riso na tragédia do Brexit - Diário de Notícias - Lisboa" Fri, 22 Mar 2019 10:07:00 GMT   "Imagens de satélite mostram o antes e o depois das inundações na região da Beira - Visão" Thu, 21 Mar 2019 11:20:00 GMT    "Rui Pinto em Portugal: o que se segue? - SIC Notícias" Thu, 21 Mar 2019 20:46:00 GMT    "Greve do pessoal não docente fecha entre 75% a 80% das escolas - Jornal Económico" Fri, 22 Mar 2019 12:37:00 GMT    "Chamada à oração e dois minutos de silêncio pararam a Nova Zelândia - SAPO 24" Fri, 22 Mar 2019 09:03:00 GMT    "Marcelo recebido no Porto com gritos e ânimos muito exaltados de lesados do BES - Expresso" Fri, 22 Mar 2019 15:32:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
ENAGAS - [Ticker: ENG.MC]Gráfico ENAGAS  Noticias ENAGAS  Descargar Históricos de Metastock ENAGAS y Otros  Análisis Técnico ENAGAS  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-03-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-06-266,1532.791.7006,265,966,1000:00:00
2002-06-276,259.434.1006,426,226,3000:00:00
2002-06-286,387.187.6006,496,306,4300:00:00
2002-07-016,204.668.1006,406,206,3600:00:00
2002-07-026,182.679.0006,236,156,2000:00:00
2002-07-036,115.248.1006,206,056,1800:00:00
2002-07-046,232.366.0006,236,086,0800:00:00
2002-07-056,352.673.5006,356,226,2600:00:00
2002-07-086,382.030.6006,406,276,3200:00:00
2002-07-096,371.710.4006,416,316,3100:00:00
2002-07-106,231.321.4006,356,196,3000:00:00
2002-07-116,281.658.1006,286,096,1600:00:00
2002-07-126,402.542.6006,406,256,3000:00:00
2002-07-156,102.325.4006,486,056,3500:00:00
2002-07-166,101.838.7006,306,016,2100:00:00
2002-07-176,112.198.0006,206,046,1100:00:00
2002-07-186,031.703.8006,186,036,0900:00:00
2002-07-196,001.937.5006,165,986,1000:00:00
2002-07-226,001.910.5006,055,915,9600:00:00
2002-07-236,102.764.1006,176,026,0200:00:00
2002-07-245,803.265.9006,075,766,0200:00:00
2002-07-256,052.317.1006,105,946,1000:00:00
2002-07-265,74938.3006,045,715,9200:00:00
2002-07-295,84312.9006,005,766,0000:00:00
2002-07-305,61838.4005,855,615,8400:00:00
2002-07-315,841.144.3005,855,645,6400:00:00
2002-08-015,65832.7005,885,655,8300:00:00
2002-08-025,84524.7005,845,675,7000:00:00
2002-08-055,60388.0005,835,605,7000:00:00
2002-08-065,63397.2005,745,585,6000:00:00
2002-08-075,75488.0005,815,625,6900:00:00
2002-08-085,86878.3005,995,675,6700:00:00
2002-08-095,75280.9005,995,735,8600:00:00
2002-08-125,80143.7005,885,765,7700:00:00
2002-08-135,86304.5005,925,805,8000:00:00
2002-08-145,98248.4005,985,785,7800:00:00
2002-08-155,9805,985,985,9800:00:00
2002-08-166,00850.9006,145,905,9000:00:00
2002-08-195,911.110.1006,045,895,8900:00:00
2002-08-205,75494.6006,045,735,9800:00:00
2002-08-215,72495.6005,855,695,7500:00:00
2002-08-225,70393.3005,795,705,7500:00:00
2002-08-235,74584.8005,785,695,6900:00:00
2002-08-265,75230.2005,785,695,6900:00:00
2002-08-275,69341.2005,775,675,7500:00:00
2002-08-285,64274.0005,705,635,6700:00:00
2002-08-295,66513.6005,795,665,6800:00:00
2002-08-305,63193.0005,735,635,6500:00:00
2002-09-025,68248.0005,685,615,6300:00:00
2002-09-035,57154.0005,675,575,6300:00:00
2002-09-045,49283.0005,595,465,5300:00:00
2002-09-055,45222.2005,565,455,5000:00:00
2002-09-065,27768.5005,465,205,4200:00:00
2002-09-095,21469.5005,375,215,3400:00:00
2002-09-105,23616.9005,335,235,3200:00:00
2002-09-115,40418.3005,405,235,2600:00:00
2002-09-125,301.152.5005,355,225,3000:00:00
2002-09-135,211.383.0005,365,215,2600:00:00
2002-09-165,22261.7005,285,185,2800:00:00
2002-09-175,14891.7005,295,145,2200:00:00
2002-09-185,321.025.1005,385,115,1100:00:00
2002-09-195,50709.5005,575,305,3500:00:00
2002-09-205,40857.6005,565,305,5600:00:00
2002-09-235,50470.1005,525,365,3600:00:00
2002-09-245,54422.8005,545,355,4500:00:00
2002-09-255,50570.3005,605,375,3800:00:00
2002-09-265,70966.1005,705,465,5000:00:00
2002-09-275,90790.1005,905,625,6200:00:00
2002-09-305,70548.5005,965,685,8500:00:00
2002-10-015,67193.9005,815,635,7100:00:00
2002-10-025,82504.6005,905,675,7000:00:00
2002-10-035,63334.7005,785,615,7200:00:00
2002-10-045,55135.5005,705,535,6000:00:00
2002-10-075,67419.1005,805,475,5000:00:00
2002-10-085,63326.6005,795,635,6500:00:00
2002-10-095,49293.7005,705,465,6800:00:00
2002-10-105,53486.4005,555,425,4500:00:00
2002-10-115,53150.5005,605,515,4700:00:00
2002-10-145,46334.0005,545,455,5100:00:00
2002-10-155,55670.6005,615,465,4600:00:00
2002-10-165,63840.6005,675,535,5500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters