|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-02-08 | 17,71 | 2.470.600 | 17,94 | 17,57 | 17,87 | 00:00:00 | | 2007-02-09 | 17,84 | 2.128.900 | 17,90 | 17,74 | 17,74 | 00:00:00 | | 2007-02-12 | 17,84 | 3.926.900 | 17,94 | 17,71 | 17,84 | 00:00:00 | | 2007-02-13 | 17,81 | 5.191.500 | 18,14 | 17,74 | 17,94 | 00:00:00 | | 2007-02-14 | 18,12 | 3.109.000 | 18,12 | 17,90 | 17,91 | 00:00:00 | | 2007-02-15 | 18,05 | 3.312.300 | 18,24 | 17,96 | 18,20 | 00:00:00 | | 2007-02-16 | 18,23 | 3.301.800 | 18,28 | 18,05 | 18,23 | 00:00:00 | | 2007-02-20 | 17,83 | 10.392.800 | 18,24 | 17,70 | 18,22 | 00:00:00 | | 2007-02-21 | 17,56 | 2.658.100 | 17,92 | 17,47 | 17,83 | 00:00:00 | | 2007-02-22 | 17,50 | 2.002.600 | 17,74 | 17,46 | 17,65 | 00:00:00 | | 2007-02-23 | 17,72 | 2.077.000 | 17,77 | 17,37 | 17,52 | 00:00:00 | | 2007-02-26 | 17,94 | 2.278.500 | 17,98 | 17,75 | 17,83 | 00:00:00 | | 2007-02-27 | 17,17 | 5.084.800 | 17,85 | 17,06 | 17,85 | 00:00:00 | | 2007-02-28 | 17,23 | 5.828.600 | 17,36 | 16,60 | 16,90 | 00:00:00 | | 2007-03-01 | 17,06 | 3.685.400 | 17,56 | 16,80 | 17,21 | 00:00:00 | | 2007-03-02 | 17,19 | 3.159.400 | 17,29 | 16,92 | 17,18 | 00:00:00 | | 2007-03-05 | 17,00 | 2.962.900 | 17,14 | 16,65 | 16,80 | 00:00:00 | | 2007-03-06 | 17,21 | 2.643.500 | 17,28 | 17,03 | 17,07 | 00:00:00 | | 2007-03-07 | 17,72 | 4.151.300 | 17,86 | 17,36 | 17,51 | 00:00:00 | | 2007-03-08 | 17,94 | 4.511.700 | 18,00 | 17,75 | 17,78 | 00:00:00 | | 2007-03-09 | 18,15 | 3.938.800 | 18,15 | 17,77 | 17,97 | 00:00:00 | | 2007-03-12 | 18,18 | 3.301.500 | 18,40 | 17,90 | 18,20 | 00:00:00 | | 2007-03-13 | 18,43 | 6.081.000 | 18,65 | 18,27 | 18,27 | 00:00:00 | | 2007-03-14 | 17,90 | 3.754.200 | 18,24 | 17,82 | 17,90 | 00:00:00 | | 2007-03-15 | 18,29 | 3.194.600 | 18,40 | 18,07 | 18,39 | 00:00:00 | | 2007-03-16 | 18,41 | 3.019.500 | 18,42 | 17,98 | 18,24 | 00:00:00 | | 2007-03-19 | 18,60 | 2.836.600 | 18,63 | 18,38 | 18,55 | 00:00:00 | | 2007-03-20 | 18,61 | 1.474.900 | 18,61 | 18,21 | 18,60 | 00:00:00 | | 2007-03-21 | 18,62 | 2.740.600 | 18,65 | 18,51 | 18,65 | 00:00:00 | | 2007-03-22 | 18,89 | 2.847.800 | 18,90 | 18,66 | 18,69 | 00:00:00 | | 2007-03-23 | 18,89 | 2.619.200 | 18,96 | 18,78 | 18,93 | 00:00:00 | | 2007-03-26 | 18,76 | 3.629.600 | 18,94 | 18,61 | 18,85 | 00:00:00 | | 2007-03-27 | 18,94 | 1.711.000 | 18,98 | 18,73 | 18,83 | 00:00:00 | | 2007-03-28 | 19,04 | 2.305.400 | 19,07 | 18,84 | 18,90 | 00:00:00 | | 2007-03-29 | 19,16 | 1.615.000 | 19,17 | 18,95 | 19,04 | 00:00:00 | | 2007-03-30 | 19,34 | 3.890.800 | 19,44 | 19,04 | 19,06 | 00:00:00 | | 2007-04-02 | 19,26 | 3.413.200 | 19,48 | 19,04 | 19,23 | 00:00:00 | | 2007-04-03 | 19,29 | 3.561.600 | 19,37 | 19,02 | 19,25 | 00:00:00 | | 2007-04-04 | 19,23 | 4.673.300 | 19,41 | 19,12 | 19,20 | 00:00:00 | | 2007-04-05 | 19,27 | 1.151.400 | 19,29 | 19,09 | 19,22 | 00:00:00 | | 2007-04-10 | 19,07 | 1.781.400 | 19,30 | 19,05 | 19,30 | 00:00:00 | | 2007-04-11 | 19,18 | 3.134.600 | 19,20 | 19,08 | 19,08 | 00:00:00 | | 2007-04-12 | 19,11 | 2.718.300 | 19,37 | 18,71 | 19,24 | 00:00:00 | | 2007-04-13 | 19,40 | 2.600.700 | 19,47 | 19,16 | 19,16 | 00:00:00 | | 2007-04-16 | 19,35 | 3.705.300 | 19,56 | 19,24 | 19,48 | 00:00:00 | | 2007-04-17 | 18,65 | 7.294.200 | 19,55 | 18,63 | 19,40 | 00:00:00 | | 2007-04-18 | 18,25 | 5.914.500 | 18,75 | 18,05 | 18,68 | 00:00:00 | | 2007-04-19 | 18,54 | 5.671.800 | 18,54 | 17,90 | 18,15 | 00:00:00 | | 2007-04-20 | 18,46 | 3.887.400 | 18,76 | 18,41 | 18,60 | 00:00:00 | | 2007-04-23 | 18,43 | 2.686.800 | 18,59 | 18,32 | 18,54 | 00:00:00 | | 2007-04-24 | 18,14 | 4.139.500 | 18,50 | 17,92 | 18,45 | 00:00:00 | | 2007-04-26 | 18,16 | 3.090.800 | 18,67 | 18,13 | 18,53 | 00:00:00 | | 2007-04-27 | 17,80 | 2.473.100 | 18,25 | 17,73 | 18,10 | 00:00:00 | | 2007-04-30 | 17,85 | 2.366.500 | 18,02 | 17,71 | 17,80 | 00:00:00 | | 2007-05-02 | 17,89 | 3.062.200 | 18,10 | 17,71 | 17,98 | 00:00:00 | | 2007-05-03 | 17,70 | 3.109.900 | 17,97 | 17,51 | 17,97 | 00:00:00 | | 2007-05-04 | 17,85 | 2.547.400 | 17,93 | 17,67 | 17,78 | 00:00:00 | | 2007-05-07 | 17,71 | 2.248.700 | 17,94 | 17,55 | 17,80 | 00:00:00 | | 2007-05-08 | 17,89 | 2.928.900 | 17,95 | 17,68 | 17,79 | 00:00:00 | | 2007-05-09 | 17,80 | 3.405.600 | 18,16 | 17,57 | 17,89 | 00:00:00 | | 2007-05-10 | 17,55 | 2.792.400 | 17,85 | 17,52 | 17,85 | 00:00:00 | | 2007-05-11 | 17,88 | 2.350.500 | 18,05 | 17,40 | 17,50 | 00:00:00 | | 2007-05-14 | 17,84 | 2.253.100 | 18,19 | 17,68 | 17,96 | 00:00:00 | | 2007-05-15 | 18,01 | 1.799.800 | 18,02 | 17,76 | 17,85 | 00:00:00 | | 2007-05-16 | 18,00 | 1.867.200 | 18,10 | 17,90 | 18,04 | 00:00:00 | | 2007-05-17 | 18,03 | 1.175.300 | 18,14 | 17,92 | 18,00 | 00:00:00 | | 2007-05-18 | 18,25 | 2.782.700 | 18,34 | 18,06 | 18,09 | 00:00:00 | | 2007-05-21 | 18,02 | 2.258.500 | 18,35 | 17,97 | 18,25 | 00:00:00 | | 2007-05-22 | 17,92 | 2.172.500 | 18,06 | 17,83 | 17,96 | 00:00:00 | | 2007-05-23 | 18,08 | 1.853.000 | 18,15 | 17,92 | 17,99 | 00:00:00 | | 2007-05-24 | 18,52 | 6.817.500 | 18,56 | 18,05 | 18,35 | 00:00:00 | | 2007-05-25 | 18,45 | 5.575.600 | 18,77 | 18,36 | 18,60 | 00:00:00 | | 2007-05-28 | 18,53 | 666.000 | 18,64 | 18,49 | 18,49 | 00:00:00 | | 2007-05-29 | 18,55 | 1.959.700 | 18,70 | 18,47 | 18,60 | 00:00:00 | | 2007-05-30 | 18,49 | 2.052.100 | 18,49 | 18,22 | 18,38 | 00:00:00 | | 2007-05-31 | 18,80 | 2.811.200 | 18,85 | 18,55 | 18,55 | 00:00:00 | | 2007-06-04 | 18,62 | 3.111.000 | 18,84 | 18,55 | 18,75 | 00:00:00 | | 2007-06-05 | 19,01 | 6.488.700 | 19,17 | 18,60 | 18,67 | 00:00:00 | | 2007-06-06 | 18,58 | 4.159.700 | 18,95 | 18,50 | 18,90 | 00:00:00 | | 2007-06-07 | 18,28 | 3.075.900 | 18,70 | 18,16 | 18,52 | 00:00:00 | | 2007-06-08 | 18,40 | 3.002.300 | 18,45 | 18,02 | 18,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
