|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-30 | 11,74 | 1.501.400 | 11,83 | 11,50 | 11,50 | 00:00:00 | | 2005-03-31 | 11,76 | 1.362.400 | 11,95 | 11,75 | 11,81 | 00:00:00 | | 2005-04-01 | 11,79 | 681.700 | 11,88 | 11,64 | 11,80 | 00:00:00 | | 2005-04-04 | 11,73 | 652.400 | 11,82 | 11,65 | 11,73 | 00:00:00 | | 2005-04-05 | 11,95 | 1.175.700 | 12,03 | 11,76 | 11,80 | 00:00:00 | | 2005-04-06 | 12,12 | 1.680.200 | 12,17 | 12,00 | 12,02 | 00:00:00 | | 2005-04-07 | 12,38 | 2.964.200 | 12,48 | 12,13 | 12,14 | 00:00:00 | | 2005-04-08 | 12,28 | 1.127.100 | 12,48 | 12,22 | 12,48 | 00:00:00 | | 2005-04-11 | 12,16 | 1.121.800 | 12,22 | 12,10 | 12,20 | 00:00:00 | | 2005-04-12 | 12,15 | 986.900 | 12,23 | 12,11 | 12,23 | 00:00:00 | | 2005-04-13 | 12,18 | 1.249.100 | 12,29 | 12,16 | 12,21 | 00:00:00 | | 2005-04-14 | 12,25 | 918.800 | 12,28 | 12,10 | 12,10 | 00:00:00 | | 2005-04-15 | 12,07 | 933.300 | 12,23 | 12,01 | 12,12 | 00:00:00 | | 2005-04-18 | 11,81 | 1.550.900 | 11,90 | 11,57 | 11,78 | 00:00:00 | | 2005-04-19 | 11,86 | 520.100 | 11,93 | 11,76 | 11,80 | 00:00:00 | | 2005-04-20 | 11,92 | 515.200 | 11,96 | 11,76 | 11,90 | 00:00:00 | | 2005-04-21 | 11,91 | 1.764.800 | 11,98 | 11,80 | 11,86 | 00:00:00 | | 2005-04-22 | 12,11 | 654.900 | 12,11 | 11,94 | 11,99 | 00:00:00 | | 2005-04-25 | 12,22 | 972.800 | 12,25 | 12,00 | 12,02 | 00:00:00 | | 2005-04-26 | 12,20 | 2.367.200 | 12,25 | 12,07 | 12,25 | 00:00:00 | | 2005-04-27 | 11,87 | 679.900 | 12,15 | 11,85 | 12,12 | 00:00:00 | | 2005-04-28 | 12,08 | 1.050.400 | 12,10 | 11,85 | 11,85 | 00:00:00 | | 2005-04-29 | 12,21 | 1.131.900 | 12,25 | 11,95 | 12,01 | 00:00:00 | | 2005-05-02 | 12,33 | 471.300 | 12,43 | 12,18 | 12,18 | 00:00:00 | | 2005-05-03 | 12,54 | 1.531.200 | 12,55 | 12,28 | 12,28 | 00:00:00 | | 2005-05-04 | 12,50 | 665.700 | 12,57 | 12,42 | 12,55 | 00:00:00 | | 2005-05-05 | 12,53 | 411.500 | 12,55 | 12,49 | 12,50 | 00:00:00 | | 2005-05-06 | 12,55 | 1.270.700 | 12,60 | 12,45 | 12,53 | 00:00:00 | | 2005-05-09 | 12,60 | 732.000 | 12,63 | 12,49 | 12,55 | 00:00:00 | | 2005-05-10 | 12,67 | 1.006.300 | 12,74 | 12,60 | 12,64 | 00:00:00 | | 2005-05-11 | 12,80 | 2.648.000 | 13,04 | 12,60 | 12,60 | 00:00:00 | | 2005-05-12 | 12,85 | 1.028.100 | 12,95 | 12,75 | 12,89 | 00:00:00 | | 2005-05-13 | 12,73 | 539.100 | 12,94 | 12,65 | 12,70 | 00:00:00 | | 2005-05-16 | 12,76 | 350.900 | 12,81 | 12,61 | 12,78 | 00:00:00 | | 2005-05-17 | 12,65 | 512.900 | 12,90 | 12,57 | 12,73 | 00:00:00 | | 2005-05-18 | 12,79 | 1.333.200 | 12,84 | 12,70 | 12,70 | 00:00:00 | | 2005-05-19 | 12,69 | 1.213.400 | 12,85 | 12,67 | 12,80 | 00:00:00 | | 2005-05-20 | 12,60 | 880.500 | 12,70 | 12,55 | 12,69 | 00:00:00 | | 2005-05-23 | 12,69 | 616.900 | 12,73 | 12,59 | 12,65 | 00:00:00 | | 2005-05-24 | 12,65 | 376.100 | 12,70 | 12,62 | 12,69 | 00:00:00 | | 2005-05-25 | 12,75 | 1.422.300 | 12,84 | 12,54 | 12,65 | 00:00:00 | | 2005-05-26 | 13,00 | 1.401.000 | 13,03 | 12,76 | 12,77 | 00:00:00 | | 2005-05-27 | 12,79 | 1.116.200 | 13,00 | 12,73 | 13,00 | 00:00:00 | | 2005-05-30 | 12,99 | 409.000 | 12,99 | 12,65 | 12,69 | 00:00:00 | | 2005-05-31 | 12,94 | 2.074.800 | 13,04 | 12,88 | 13,00 | 00:00:00 | | 2005-06-01 | 13,10 | 656.600 | 13,14 | 12,92 | 12,98 | 00:00:00 | | 2005-06-02 | 13,10 | 786.900 | 13,16 | 12,95 | 13,15 | 00:00:00 | | 2005-06-03 | 13,10 | 0 | 13,10 | 13,10 | 13,10 | 00:00:00 | | 2005-06-06 | 13,25 | 1.017.700 | 13,32 | 13,16 | 13,16 | 00:00:00 | | 2005-06-07 | 13,49 | 1.558.300 | 13,50 | 13,22 | 13,25 | 00:00:00 | | 2005-06-08 | 13,15 | 2.430.300 | 13,44 | 13,08 | 13,40 | 00:00:00 | | 2005-06-09 | 13,17 | 879.100 | 13,23 | 13,08 | 13,14 | 00:00:00 | | 2005-06-10 | 13,21 | 1.014.500 | 13,30 | 13,12 | 13,19 | 00:00:00 | | 2005-06-13 | 13,37 | 1.347.800 | 13,39 | 13,21 | 13,25 | 00:00:00 | | 2005-06-14 | 13,39 | 1.004.700 | 13,44 | 13,30 | 13,30 | 00:00:00 | | 2005-06-15 | 13,31 | 1.684.100 | 13,42 | 13,29 | 13,39 | 00:00:00 | | 2005-06-16 | 13,32 | 2.291.500 | 13,38 | 13,17 | 13,30 | 00:00:00 | | 2005-06-17 | 13,50 | 1.302.100 | 13,59 | 13,35 | 13,38 | 00:00:00 | | 2005-06-20 | 13,62 | 4.094.500 | 13,85 | 13,45 | 13,47 | 00:00:00 | | 2005-06-21 | 13,71 | 1.748.700 | 14,06 | 13,62 | 13,63 | 00:00:00 | | 2005-06-22 | 13,94 | 2.668.700 | 13,97 | 13,72 | 13,73 | 00:00:00 | | 2005-06-23 | 14,15 | 1.547.500 | 14,24 | 13,89 | 13,90 | 00:00:00 | | 2005-06-24 | 14,25 | 1.518.700 | 14,48 | 13,92 | 14,00 | 00:00:00 | | 2005-06-27 | 14,30 | 1.952.700 | 14,34 | 14,02 | 14,26 | 00:00:00 | | 2005-06-28 | 14,47 | 3.231.900 | 14,75 | 14,39 | 14,40 | 00:00:00 | | 2005-06-29 | 14,45 | 1.722.200 | 14,60 | 14,42 | 14,56 | 00:00:00 | | 2005-06-30 | 14,65 | 4.940.600 | 14,66 | 14,45 | 14,50 | 00:00:00 | | 2005-07-01 | 14,76 | 1.198.400 | 14,90 | 14,65 | 14,65 | 00:00:00 | | 2005-07-04 | 14,34 | 7.410.900 | 14,60 | 14,22 | 14,60 | 00:00:00 | | 2005-07-05 | 14,19 | 3.188.500 | 14,34 | 14,07 | 14,25 | 00:00:00 | | 2005-07-06 | 14,20 | 1.189.700 | 14,30 | 14,17 | 14,19 | 00:00:00 | | 2005-07-07 | 13,97 | 3.200.200 | 14,16 | 13,54 | 14,07 | 00:00:00 | | 2005-07-08 | 14,25 | 1.165.100 | 14,25 | 14,09 | 14,09 | 00:00:00 | | 2005-07-11 | 14,35 | 6.340.900 | 14,58 | 14,25 | 14,30 | 00:00:00 | | 2005-07-12 | 14,19 | 1.289.400 | 14,35 | 14,18 | 14,35 | 00:00:00 | | 2005-07-13 | 13,97 | 1.724.700 | 14,18 | 13,91 | 14,13 | 00:00:00 | | 2005-07-14 | 14,01 | 1.889.700 | 14,05 | 13,95 | 13,95 | 00:00:00 | | 2005-07-15 | 13,85 | 2.352.900 | 13,95 | 13,61 | 13,95 | 00:00:00 | | 2005-07-18 | 14,28 | 2.267.100 | 14,32 | 13,81 | 13,81 | 00:00:00 | | 2005-07-19 | 14,46 | 1.601.300 | 14,46 | 14,21 | 14,30 | 00:00:00 | | 2005-07-20 | 14,44 | 3.154.700 | 14,61 | 14,35 | 14,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
