|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-01 | 16,98 | 1.008.700 | 17,22 | 16,86 | 17,09 | 00:00:00 | | 2006-03-02 | 17,00 | 565.700 | 17,08 | 16,87 | 16,92 | 00:00:00 | | 2006-03-03 | 16,84 | 922.000 | 17,12 | 16,66 | 17,07 | 00:00:00 | | 2006-03-06 | 16,90 | 718.600 | 16,99 | 16,76 | 16,77 | 00:00:00 | | 2006-03-07 | 16,64 | 2.305.300 | 16,80 | 16,28 | 16,76 | 00:00:00 | | 2006-03-08 | 16,54 | 1.743.900 | 16,79 | 16,32 | 16,55 | 00:00:00 | | 2006-03-09 | 16,47 | 1.179.800 | 16,70 | 16,44 | 16,57 | 00:00:00 | | 2006-03-10 | 16,59 | 990.400 | 16,69 | 16,36 | 16,45 | 00:00:00 | | 2006-03-13 | 16,53 | 1.819.900 | 16,68 | 16,41 | 16,68 | 00:00:00 | | 2006-03-14 | 16,54 | 579.100 | 16,62 | 16,45 | 16,45 | 00:00:00 | | 2006-03-15 | 16,66 | 1.009.100 | 16,74 | 16,53 | 16,70 | 00:00:00 | | 2006-03-16 | 16,76 | 900.700 | 16,85 | 16,62 | 16,78 | 00:00:00 | | 2006-03-17 | 16,74 | 533.400 | 16,99 | 16,66 | 16,80 | 00:00:00 | | 2006-03-20 | 16,80 | 381.100 | 16,92 | 16,75 | 16,75 | 00:00:00 | | 2006-03-21 | 16,54 | 1.006.400 | 16,79 | 16,50 | 16,77 | 00:00:00 | | 2006-03-22 | 16,53 | 1.162.700 | 16,57 | 16,45 | 16,50 | 00:00:00 | | 2006-03-23 | 16,48 | 1.439.300 | 16,57 | 16,40 | 16,51 | 00:00:00 | | 2006-03-24 | 16,58 | 1.064.800 | 16,62 | 16,48 | 16,53 | 00:00:00 | | 2006-03-27 | 16,50 | 1.135.500 | 16,61 | 16,32 | 16,60 | 00:00:00 | | 2006-03-28 | 16,45 | 1.378.000 | 16,58 | 16,35 | 16,50 | 00:00:00 | | 2006-03-29 | 16,45 | 1.002.300 | 16,59 | 16,33 | 16,38 | 00:00:00 | | 2006-03-30 | 16,48 | 955.600 | 16,51 | 16,35 | 16,50 | 00:00:00 | | 2006-03-31 | 16,35 | 697.100 | 16,50 | 16,32 | 16,35 | 00:00:00 | | 2006-04-03 | 16,64 | 952.800 | 16,76 | 16,40 | 16,40 | 00:00:00 | | 2006-04-04 | 17,00 | 2.070.900 | 17,04 | 16,53 | 16,65 | 00:00:00 | | 2006-04-05 | 16,82 | 1.259.200 | 16,96 | 16,71 | 16,95 | 00:00:00 | | 2006-04-06 | 16,78 | 2.025.900 | 16,99 | 16,73 | 16,89 | 00:00:00 | | 2006-04-07 | 16,90 | 1.059.600 | 17,07 | 16,72 | 16,77 | 00:00:00 | | 2006-04-10 | 17,22 | 1.356.300 | 17,26 | 16,85 | 16,98 | 00:00:00 | | 2006-04-11 | 17,29 | 2.199.800 | 17,50 | 17,13 | 17,20 | 00:00:00 | | 2006-04-12 | 17,18 | 1.649.600 | 17,30 | 17,05 | 17,23 | 00:00:00 | | 2006-04-13 | 17,11 | 388.100 | 17,20 | 17,05 | 17,20 | 00:00:00 | | 2006-04-14 | 17,11 | 0 | 17,11 | 17,11 | 17,11 | 00:00:00 | | 2006-04-17 | 17,11 | 0 | 17,11 | 17,11 | 17,11 | 00:00:00 | | 2006-04-18 | 17,23 | 1.377.400 | 17,54 | 17,08 | 17,08 | 00:00:00 | | 2006-04-19 | 17,30 | 1.515.700 | 17,47 | 17,25 | 17,40 | 00:00:00 | | 2006-04-20 | 17,49 | 1.611.900 | 17,52 | 17,27 | 17,27 | 00:00:00 | | 2006-04-21 | 17,66 | 1.981.600 | 17,69 | 17,35 | 17,58 | 00:00:00 | | 2006-04-24 | 17,35 | 968.200 | 17,65 | 17,32 | 17,60 | 00:00:00 | | 2006-04-25 | 17,58 | 1.850.700 | 17,65 | 17,36 | 17,36 | 00:00:00 | | 2006-04-26 | 17,88 | 1.554.100 | 17,94 | 17,61 | 17,66 | 00:00:00 | | 2006-04-27 | 17,56 | 2.054.300 | 17,93 | 17,34 | 17,93 | 00:00:00 | | 2006-04-28 | 17,44 | 794.300 | 17,62 | 17,41 | 17,57 | 00:00:00 | | 2006-05-01 | 17,44 | 0 | 17,44 | 17,44 | 17,44 | 00:00:00 | | 2006-05-02 | 17,65 | 865.300 | 17,88 | 17,43 | 17,45 | 00:00:00 | | 2006-05-03 | 17,69 | 1.349.400 | 17,88 | 17,62 | 17,68 | 00:00:00 | | 2006-05-04 | 17,87 | 1.568.300 | 17,97 | 17,75 | 17,78 | 00:00:00 | | 2006-05-05 | 17,87 | 1.647.900 | 18,07 | 17,75 | 17,87 | 00:00:00 | | 2006-05-08 | 17,81 | 795.000 | 18,01 | 17,75 | 18,01 | 00:00:00 | | 2006-05-09 | 17,83 | 803.200 | 17,93 | 17,63 | 17,90 | 00:00:00 | | 2006-05-10 | 17,41 | 1.639.800 | 17,90 | 17,40 | 17,85 | 00:00:00 | | 2006-05-11 | 17,39 | 1.688.100 | 17,59 | 17,32 | 17,48 | 00:00:00 | | 2006-05-12 | 17,19 | 961.400 | 17,45 | 17,16 | 17,30 | 00:00:00 | | 2006-05-15 | 16,99 | 1.442.300 | 17,25 | 16,88 | 17,10 | 00:00:00 | | 2006-05-16 | 17,01 | 875.100 | 17,19 | 16,95 | 16,95 | 00:00:00 | | 2006-05-17 | 16,41 | 1.803.900 | 17,14 | 16,41 | 16,98 | 00:00:00 | | 2006-05-18 | 16,15 | 1.895.900 | 16,54 | 16,06 | 16,34 | 00:00:00 | | 2006-05-19 | 16,48 | 1.472.700 | 16,51 | 16,05 | 16,11 | 00:00:00 | | 2006-05-22 | 16,13 | 2.419.700 | 16,59 | 16,07 | 16,59 | 00:00:00 | | 2006-05-23 | 16,54 | 1.567.000 | 16,67 | 16,20 | 16,20 | 00:00:00 | | 2006-05-24 | 16,47 | 1.192.400 | 16,62 | 16,26 | 16,45 | 00:00:00 | | 2006-05-25 | 16,66 | 892.100 | 16,69 | 16,34 | 16,57 | 00:00:00 | | 2006-05-26 | 16,85 | 1.421.100 | 16,99 | 16,64 | 16,98 | 00:00:00 | | 2006-05-29 | 16,82 | 858.900 | 16,99 | 16,70 | 16,87 | 00:00:00 | | 2006-05-30 | 16,47 | 1.428.000 | 16,85 | 16,38 | 16,85 | 00:00:00 | | 2006-05-31 | 16,62 | 941.200 | 16,65 | 16,25 | 16,40 | 00:00:00 | | 2006-06-01 | 16,57 | 1.099.200 | 16,76 | 16,50 | 16,66 | 00:00:00 | | 2006-06-02 | 16,50 | 1.941.900 | 16,64 | 16,45 | 16,63 | 00:00:00 | | 2006-06-05 | 16,55 | 1.110.200 | 16,60 | 16,35 | 16,58 | 00:00:00 | | 2006-06-06 | 16,43 | 972.700 | 16,55 | 16,30 | 16,39 | 00:00:00 | | 2006-06-07 | 16,37 | 1.205.400 | 16,54 | 16,21 | 16,44 | 00:00:00 | | 2006-06-08 | 15,90 | 1.619.300 | 16,19 | 15,90 | 16,13 | 00:00:00 | | 2006-06-09 | 15,98 | 720.800 | 16,13 | 15,84 | 16,00 | 00:00:00 | | 2006-06-12 | 16,00 | 820.400 | 16,13 | 15,84 | 15,84 | 00:00:00 | | 2006-06-13 | 15,55 | 1.930.500 | 15,85 | 15,27 | 15,72 | 00:00:00 | | 2006-06-14 | 15,46 | 2.058.800 | 15,70 | 15,26 | 15,50 | 00:00:00 | | 2006-06-19 | 15,95 | 1.337.000 | 16,06 | 15,88 | 15,93 | 00:00:00 | | 2006-06-20 | 16,16 | 874.900 | 16,20 | 15,75 | 15,85 | 00:00:00 | | 2006-06-21 | 16,12 | 1.383.600 | 16,28 | 16,00 | 16,25 | 00:00:00 | | 2006-06-22 | 16,33 | 1.245.800 | 16,39 | 16,15 | 16,24 | 00:00:00 | | 2006-06-23 | 16,30 | 1.532.700 | 16,40 | 16,17 | 16,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
