|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-20 | 14,44 | 3.154.700 | 14,61 | 14,35 | 14,48 | 00:00:00 | | 2005-07-21 | 14,35 | 2.251.700 | 14,51 | 14,26 | 14,43 | 00:00:00 | | 2005-07-22 | 14,38 | 1.132.100 | 14,49 | 14,31 | 14,41 | 00:00:00 | | 2005-07-25 | 14,52 | 1.179.800 | 14,60 | 14,39 | 14,44 | 00:00:00 | | 2005-07-26 | 14,52 | 1.168.500 | 14,58 | 14,40 | 14,58 | 00:00:00 | | 2005-07-27 | 14,43 | 1.812.800 | 14,54 | 14,43 | 14,45 | 00:00:00 | | 2005-07-28 | 14,36 | 1.512.600 | 14,45 | 14,35 | 14,40 | 00:00:00 | | 2005-07-29 | 14,45 | 1.089.800 | 14,45 | 14,34 | 14,43 | 00:00:00 | | 2005-08-01 | 14,41 | 521.300 | 14,50 | 14,20 | 14,42 | 00:00:00 | | 2005-08-02 | 14,25 | 1.058.200 | 14,48 | 14,17 | 14,41 | 00:00:00 | | 2005-08-03 | 14,37 | 604.400 | 14,37 | 14,21 | 14,29 | 00:00:00 | | 2005-08-04 | 14,11 | 1.328.600 | 14,36 | 14,09 | 14,30 | 00:00:00 | | 2005-08-05 | 14,10 | 551.200 | 14,15 | 14,04 | 14,04 | 00:00:00 | | 2005-08-08 | 14,08 | 904.300 | 14,24 | 13,97 | 14,04 | 00:00:00 | | 2005-08-09 | 13,87 | 2.185.300 | 14,09 | 13,81 | 13,98 | 00:00:00 | | 2005-08-10 | 13,94 | 5.509.000 | 13,97 | 13,84 | 13,95 | 00:00:00 | | 2005-08-11 | 14,00 | 1.653.100 | 14,01 | 13,88 | 13,90 | 00:00:00 | | 2005-08-12 | 14,05 | 675.700 | 14,12 | 13,94 | 14,03 | 00:00:00 | | 2005-08-15 | 14,04 | 333.200 | 14,15 | 13,99 | 14,15 | 00:00:00 | | 2005-08-16 | 13,95 | 386.500 | 14,08 | 13,91 | 14,05 | 00:00:00 | | 2005-08-17 | 13,93 | 716.700 | 13,96 | 13,85 | 13,89 | 00:00:00 | | 2005-08-18 | 13,94 | 469.200 | 13,96 | 13,82 | 13,90 | 00:00:00 | | 2005-08-19 | 13,99 | 525.500 | 14,03 | 13,87 | 13,91 | 00:00:00 | | 2005-08-22 | 14,03 | 180.800 | 14,08 | 13,93 | 13,93 | 00:00:00 | | 2005-08-23 | 14,09 | 1.256.600 | 14,13 | 14,00 | 14,01 | 00:00:00 | | 2005-08-24 | 14,14 | 577.500 | 14,14 | 14,00 | 14,04 | 00:00:00 | | 2005-08-25 | 14,11 | 984.700 | 14,15 | 14,00 | 14,05 | 00:00:00 | | 2005-08-26 | 13,93 | 836.400 | 14,15 | 13,82 | 14,11 | 00:00:00 | | 2005-08-29 | 13,96 | 431.200 | 14,04 | 13,81 | 13,82 | 00:00:00 | | 2005-08-30 | 13,98 | 1.249.900 | 14,05 | 13,87 | 13,87 | 00:00:00 | | 2005-08-31 | 14,04 | 1.793.400 | 14,08 | 13,92 | 14,00 | 00:00:00 | | 2005-09-01 | 14,30 | 898.000 | 14,36 | 14,02 | 14,06 | 00:00:00 | | 2005-09-02 | 14,61 | 1.235.100 | 14,65 | 14,30 | 14,35 | 00:00:00 | | 2005-09-05 | 14,30 | 1.697.700 | 14,73 | 14,20 | 14,65 | 00:00:00 | | 2005-09-06 | 14,99 | 3.678.500 | 15,05 | 14,30 | 14,30 | 00:00:00 | | 2005-09-07 | 15,04 | 1.334.700 | 15,15 | 14,85 | 14,99 | 00:00:00 | | 2005-09-08 | 15,05 | 1.185.300 | 15,05 | 14,85 | 15,01 | 00:00:00 | | 2005-09-09 | 15,03 | 972.400 | 15,05 | 14,94 | 15,00 | 00:00:00 | | 2005-09-12 | 14,95 | 1.454.300 | 15,15 | 14,83 | 15,15 | 00:00:00 | | 2005-09-13 | 14,75 | 1.079.400 | 15,00 | 14,70 | 14,98 | 00:00:00 | | 2005-09-14 | 14,85 | 958.700 | 14,98 | 14,77 | 14,81 | 00:00:00 | | 2005-09-15 | 14,88 | 885.100 | 14,99 | 14,83 | 14,89 | 00:00:00 | | 2005-09-16 | 14,87 | 1.587.900 | 14,97 | 14,76 | 14,85 | 00:00:00 | | 2005-09-19 | 14,95 | 921.200 | 15,03 | 14,81 | 14,87 | 00:00:00 | | 2005-09-20 | 14,97 | 724.700 | 15,00 | 14,91 | 15,00 | 00:00:00 | | 2005-09-21 | 14,97 | 975.900 | 15,00 | 14,86 | 14,92 | 00:00:00 | | 2005-09-22 | 14,83 | 614.400 | 14,95 | 14,76 | 14,92 | 00:00:00 | | 2005-09-23 | 14,84 | 606.300 | 14,95 | 14,70 | 14,95 | 00:00:00 | | 2005-09-26 | 14,80 | 682.000 | 15,00 | 14,73 | 14,90 | 00:00:00 | | 2005-09-27 | 14,95 | 975.300 | 14,97 | 14,72 | 14,74 | 00:00:00 | | 2005-09-28 | 14,89 | 879.100 | 15,04 | 14,85 | 15,01 | 00:00:00 | | 2005-09-29 | 14,95 | 932.600 | 14,95 | 14,75 | 14,91 | 00:00:00 | | 2005-09-30 | 14,95 | 1.463.500 | 15,02 | 14,87 | 14,95 | 00:00:00 | | 2005-10-03 | 15,18 | 1.767.700 | 15,44 | 14,93 | 14,95 | 00:00:00 | | 2005-10-04 | 15,15 | 1.732.700 | 15,28 | 15,02 | 15,21 | 00:00:00 | | 2005-10-05 | 15,20 | 2.301.100 | 15,38 | 15,05 | 15,05 | 00:00:00 | | 2005-10-06 | 14,94 | 1.553.700 | 15,25 | 14,82 | 15,04 | 00:00:00 | | 2005-10-07 | 14,95 | 1.028.100 | 15,00 | 14,80 | 14,86 | 00:00:00 | | 2005-10-10 | 14,81 | 1.139.800 | 15,04 | 14,81 | 14,95 | 00:00:00 | | 2005-10-11 | 14,95 | 987.100 | 14,98 | 14,85 | 14,87 | 00:00:00 | | 2005-10-12 | 15,10 | 1.101.600 | 15,10 | 14,80 | 14,84 | 00:00:00 | | 2005-10-13 | 14,70 | 2.084.800 | 15,05 | 14,61 | 15,01 | 00:00:00 | | 2005-10-14 | 14,48 | 3.857.400 | 14,70 | 14,20 | 14,70 | 00:00:00 | | 2005-10-17 | 14,69 | 842.900 | 14,85 | 14,45 | 14,48 | 00:00:00 | | 2005-10-18 | 14,48 | 1.593.000 | 14,81 | 14,42 | 14,80 | 00:00:00 | | 2005-10-19 | 14,20 | 2.326.000 | 14,33 | 13,86 | 14,25 | 00:00:00 | | 2005-10-20 | 14,21 | 1.444.500 | 14,43 | 14,05 | 14,15 | 00:00:00 | | 2005-10-21 | 14,41 | 1.256.000 | 14,41 | 14,02 | 14,18 | 00:00:00 | | 2005-10-24 | 15,03 | 2.163.000 | 15,03 | 14,36 | 14,36 | 00:00:00 | | 2005-10-25 | 14,76 | 1.953.600 | 15,10 | 14,64 | 15,10 | 00:00:00 | | 2005-10-26 | 14,75 | 1.581.800 | 15,06 | 14,74 | 14,75 | 00:00:00 | | 2005-10-27 | 14,32 | 1.012.100 | 14,73 | 14,20 | 14,73 | 00:00:00 | | 2005-10-28 | 14,55 | 1.141.600 | 14,64 | 14,17 | 14,44 | 00:00:00 | | 2005-10-31 | 14,75 | 637.200 | 14,91 | 14,63 | 14,75 | 00:00:00 | | 2005-11-01 | 14,58 | 844.700 | 14,90 | 14,58 | 14,70 | 00:00:00 | | 2005-11-02 | 14,65 | 733.800 | 14,80 | 14,55 | 14,58 | 00:00:00 | | 2005-11-03 | 14,65 | 915.300 | 14,78 | 14,54 | 14,70 | 00:00:00 | | 2005-11-04 | 14,57 | 1.061.600 | 14,75 | 14,50 | 14,60 | 00:00:00 | | 2005-11-07 | 14,73 | 1.446.600 | 14,75 | 14,47 | 14,47 | 00:00:00 | | 2005-11-08 | 14,43 | 1.042.600 | 14,80 | 14,38 | 14,80 | 00:00:00 | | 2005-11-09 | 14,51 | 1.092.900 | 14,61 | 14,36 | 14,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
