|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-23 | 16,30 | 1.532.700 | 16,40 | 16,17 | 16,30 | 00:00:00 | | 2006-06-26 | 16,50 | 901.800 | 16,61 | 16,32 | 16,43 | 00:00:00 | | 2006-06-27 | 16,54 | 1.503.800 | 16,70 | 16,41 | 16,59 | 00:00:00 | | 2006-06-28 | 16,44 | 922.700 | 16,55 | 16,26 | 16,35 | 00:00:00 | | 2006-06-29 | 16,60 | 1.556.100 | 16,62 | 16,44 | 16,62 | 00:00:00 | | 2006-06-30 | 16,68 | 1.141.600 | 16,77 | 16,52 | 16,68 | 00:00:00 | | 2006-07-03 | 16,89 | 735.200 | 16,98 | 16,62 | 16,73 | 00:00:00 | | 2006-07-04 | 16,83 | 5.797.600 | 16,97 | 16,71 | 16,92 | 00:00:00 | | 2006-07-05 | 16,72 | 1.183.000 | 16,89 | 16,63 | 16,81 | 00:00:00 | | 2006-07-06 | 16,70 | 950.900 | 16,80 | 16,50 | 16,50 | 00:00:00 | | 2006-07-07 | 16,69 | 865.100 | 16,78 | 16,59 | 16,60 | 00:00:00 | | 2006-07-10 | 16,65 | 468.800 | 16,70 | 16,51 | 16,70 | 00:00:00 | | 2006-07-11 | 16,63 | 5.484.300 | 16,73 | 16,57 | 16,57 | 00:00:00 | | 2006-07-12 | 16,68 | 514.800 | 16,83 | 16,66 | 16,70 | 00:00:00 | | 2006-07-13 | 16,61 | 736.400 | 16,76 | 16,54 | 16,60 | 00:00:00 | | 2006-07-14 | 16,52 | 552.400 | 16,64 | 16,46 | 16,52 | 00:00:00 | | 2006-07-17 | 16,38 | 959.600 | 16,60 | 16,26 | 16,50 | 00:00:00 | | 2006-07-18 | 16,42 | 1.096.200 | 16,53 | 16,12 | 16,32 | 00:00:00 | | 2006-07-19 | 16,62 | 995.700 | 16,70 | 16,25 | 16,42 | 00:00:00 | | 2006-07-20 | 16,64 | 620.000 | 16,82 | 16,46 | 16,63 | 00:00:00 | | 2006-07-21 | 16,57 | 787.300 | 16,82 | 16,53 | 16,62 | 00:00:00 | | 2006-07-24 | 16,78 | 989.400 | 16,79 | 16,51 | 16,61 | 00:00:00 | | 2006-07-25 | 16,76 | 845.500 | 16,93 | 16,66 | 16,80 | 00:00:00 | | 2006-07-26 | 16,85 | 1.219.900 | 16,86 | 16,61 | 16,80 | 00:00:00 | | 2006-07-27 | 16,96 | 1.441.300 | 17,00 | 16,76 | 16,85 | 00:00:00 | | 2006-07-28 | 17,10 | 1.669.100 | 17,18 | 16,76 | 16,89 | 00:00:00 | | 2006-07-31 | 17,01 | 568.900 | 17,15 | 16,91 | 17,05 | 00:00:00 | | 2006-08-01 | 16,91 | 669.900 | 17,05 | 16,90 | 17,04 | 00:00:00 | | 2006-08-02 | 17,15 | 525.500 | 17,38 | 16,93 | 16,99 | 00:00:00 | | 2006-08-03 | 17,00 | 768.200 | 17,20 | 16,75 | 17,11 | 00:00:00 | | 2006-08-04 | 17,18 | 654.400 | 17,19 | 17,01 | 17,07 | 00:00:00 | | 2006-08-07 | 17,10 | 373.200 | 17,17 | 17,02 | 17,14 | 00:00:00 | | 2006-08-08 | 17,35 | 791.200 | 17,36 | 17,08 | 17,18 | 00:00:00 | | 2006-08-09 | 17,72 | 1.455.400 | 17,76 | 17,47 | 17,47 | 00:00:00 | | 2006-08-10 | 17,55 | 777.500 | 17,74 | 17,37 | 17,74 | 00:00:00 | | 2006-08-11 | 17,75 | 796.000 | 17,77 | 17,62 | 17,66 | 00:00:00 | | 2006-08-14 | 17,84 | 950.300 | 17,85 | 17,70 | 17,79 | 00:00:00 | | 2006-08-15 | 17,89 | 467.300 | 17,90 | 17,75 | 17,85 | 00:00:00 | | 2006-08-16 | 17,82 | 629.700 | 17,95 | 17,77 | 17,85 | 00:00:00 | | 2006-08-17 | 17,65 | 716.600 | 17,85 | 17,61 | 17,82 | 00:00:00 | | 2006-08-18 | 17,64 | 672.800 | 17,73 | 17,51 | 17,67 | 00:00:00 | | 2006-08-21 | 17,56 | 395.000 | 17,65 | 17,50 | 17,60 | 00:00:00 | | 2006-08-22 | 17,71 | 527.200 | 17,72 | 17,52 | 17,63 | 00:00:00 | | 2006-08-23 | 17,77 | 732.000 | 17,84 | 17,71 | 17,76 | 00:00:00 | | 2006-08-24 | 17,91 | 1.221.900 | 18,20 | 17,80 | 17,83 | 00:00:00 | | 2006-08-25 | 17,78 | 531.900 | 17,99 | 17,73 | 17,91 | 00:00:00 | | 2006-08-28 | 17,94 | 452.700 | 17,96 | 17,56 | 17,75 | 00:00:00 | | 2006-08-29 | 17,84 | 936.700 | 17,97 | 17,77 | 17,91 | 00:00:00 | | 2006-08-30 | 17,82 | 752.700 | 17,89 | 17,75 | 17,82 | 00:00:00 | | 2006-08-31 | 17,79 | 844.300 | 17,89 | 17,61 | 17,83 | 00:00:00 | | 2006-09-01 | 17,80 | 936.900 | 17,94 | 17,74 | 17,87 | 00:00:00 | | 2006-09-04 | 17,98 | 451.200 | 17,99 | 17,80 | 17,80 | 00:00:00 | | 2006-09-05 | 17,82 | 715.700 | 18,00 | 17,72 | 18,00 | 00:00:00 | | 2006-09-06 | 17,69 | 734.700 | 17,99 | 17,61 | 17,80 | 00:00:00 | | 2006-09-07 | 17,50 | 559.900 | 17,66 | 17,44 | 17,66 | 00:00:00 | | 2006-09-08 | 17,89 | 1.228.000 | 17,91 | 17,45 | 17,50 | 00:00:00 | | 2006-09-11 | 17,60 | 807.900 | 17,86 | 17,55 | 17,86 | 00:00:00 | | 2006-09-12 | 17,74 | 802.200 | 17,80 | 17,49 | 17,59 | 00:00:00 | | 2006-09-13 | 17,80 | 1.668.000 | 17,93 | 17,67 | 17,84 | 00:00:00 | | 2006-09-14 | 17,82 | 1.089.600 | 17,93 | 17,72 | 17,86 | 00:00:00 | | 2006-09-15 | 17,86 | 885.800 | 17,94 | 17,75 | 17,88 | 00:00:00 | | 2006-09-18 | 18,21 | 1.652.800 | 18,34 | 17,79 | 17,84 | 00:00:00 | | 2006-09-19 | 18,34 | 2.417.800 | 18,66 | 18,20 | 18,23 | 00:00:00 | | 2006-09-20 | 18,42 | 1.109.300 | 18,48 | 18,26 | 18,26 | 00:00:00 | | 2006-09-21 | 18,56 | 1.455.400 | 18,63 | 18,32 | 18,37 | 00:00:00 | | 2006-09-22 | 18,63 | 1.922.000 | 18,74 | 18,54 | 18,54 | 00:00:00 | | 2006-09-25 | 18,43 | 1.183.100 | 18,74 | 18,33 | 18,71 | 00:00:00 | | 2006-09-26 | 18,70 | 1.196.500 | 18,81 | 18,45 | 18,51 | 00:00:00 | | 2006-09-27 | 19,30 | 3.747.800 | 19,55 | 18,70 | 18,76 | 00:00:00 | | 2006-09-28 | 19,00 | 2.306.000 | 19,39 | 18,88 | 19,39 | 00:00:00 | | 2006-09-29 | 19,11 | 1.397.600 | 19,30 | 18,80 | 18,82 | 00:00:00 | | 2006-10-02 | 18,98 | 4.329.000 | 19,21 | 18,88 | 19,11 | 00:00:00 | | 2006-10-03 | 18,86 | 647.700 | 19,06 | 18,71 | 18,87 | 00:00:00 | | 2006-10-04 | 18,68 | 2.027.500 | 18,92 | 18,64 | 18,72 | 00:00:00 | | 2006-10-05 | 18,80 | 1.035.300 | 18,81 | 18,62 | 18,74 | 00:00:00 | | 2006-10-06 | 18,80 | 1.047.200 | 18,85 | 18,62 | 18,70 | 00:00:00 | | 2006-10-09 | 18,70 | 1.241.700 | 18,88 | 18,69 | 18,83 | 00:00:00 | | 2006-10-11 | 19,06 | 655.800 | 19,14 | 18,90 | 19,10 | 00:00:00 | | 2006-10-12 | 18,88 | 568.100 | 19,00 | 18,85 | 19,00 | 00:00:00 | | 2006-10-13 | 19,10 | 2.577.600 | 19,13 | 18,70 | 18,85 | 00:00:00 | | 2006-10-16 | 19,11 | 876.100 | 19,17 | 18,70 | 19,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
