|
 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 | | 2007-06-08 | 18,40 | 3.002.300 | 18,45 | 18,02 | 18,06 | 00:00:00 | | 2007-06-11 | 18,43 | 1.790.700 | 18,55 | 18,31 | 18,43 | 00:00:00 | | 2007-06-12 | 18,30 | 3.274.600 | 18,51 | 18,14 | 18,33 | 00:00:00 | | 2007-06-13 | 18,33 | 3.676.700 | 18,37 | 17,90 | 18,15 | 00:00:00 | | 2007-06-14 | 18,51 | 3.447.500 | 18,51 | 18,34 | 18,41 | 00:00:00 | | 2007-06-15 | 18,69 | 1.910.800 | 18,82 | 18,48 | 18,55 | 00:00:00 | | 2007-06-18 | 18,53 | 1.324.900 | 18,76 | 18,39 | 18,75 | 00:00:00 | | 2007-06-19 | 18,33 | 8.341.100 | 18,64 | 18,20 | 18,50 | 00:00:00 | | 2007-06-20 | 18,12 | 3.786.800 | 18,50 | 18,03 | 18,31 | 00:00:00 | | 2007-06-21 | 18,27 | 3.787.900 | 18,34 | 17,96 | 17,98 | 00:00:00 | | 2007-06-22 | 18,21 | 2.623.000 | 18,38 | 18,11 | 18,27 | 00:00:00 | | 2007-06-25 | 18,30 | 1.982.200 | 18,31 | 18,07 | 18,07 | 00:00:00 | | 2007-06-26 | 18,05 | 6.944.500 | 18,26 | 18,01 | 18,18 | 00:00:00 | | 2007-06-27 | 18,05 | 3.327.800 | 18,27 | 17,91 | 17,95 | 00:00:00 | | 2007-06-28 | 18,27 | 1.239.400 | 18,30 | 18,07 | 18,15 | 00:00:00 | | 2007-06-29 | 18,33 | 2.388.800 | 18,39 | 17,98 | 18,30 | 00:00:00 | | 2007-07-02 | 18,35 | 1.148.900 | 18,46 | 18,17 | 18,32 | 00:00:00 | | 2007-07-03 | 18,45 | 1.138.400 | 18,53 | 18,30 | 18,46 | 00:00:00 | | 2007-07-04 | 18,52 | 2.015.900 | 18,57 | 18,42 | 18,42 | 00:00:00 | | 2007-07-05 | 18,03 | 1.497.100 | 18,34 | 17,96 | 18,34 | 00:00:00 | | 2007-07-06 | 18,15 | 1.614.200 | 18,28 | 17,91 | 18,05 | 00:00:00 | | 2007-07-09 | 17,96 | 2.304.900 | 18,39 | 17,90 | 18,20 | 00:00:00 | | 2007-07-10 | 17,83 | 2.413.800 | 18,07 | 17,64 | 17,92 | 00:00:00 | | 2007-07-11 | 17,79 | 1.950.100 | 17,90 | 17,53 | 17,73 | 00:00:00 | | 2007-07-12 | 18,02 | 1.603.000 | 18,02 | 17,68 | 17,80 | 00:00:00 | | 2007-07-13 | 17,86 | 1.426.200 | 18,23 | 17,80 | 18,10 | 00:00:00 | | 2007-07-16 | 17,83 | 748.100 | 17,90 | 17,72 | 17,82 | 00:00:00 | | 2007-07-17 | 17,68 | 1.300.500 | 17,84 | 17,63 | 17,82 | 00:00:00 | | 2007-07-18 | 17,68 | 1.022.300 | 17,88 | 17,60 | 17,60 | 00:00:00 | | 2007-07-19 | 17,61 | 1.601.700 | 17,81 | 17,51 | 17,81 | 00:00:00 | | 2007-07-20 | 18,07 | 3.866.800 | 18,50 | 17,60 | 17,60 | 00:00:00 | | 2007-07-23 | 18,19 | 1.213.200 | 18,27 | 18,00 | 18,11 | 00:00:00 | | 2007-07-24 | 17,94 | 1.831.400 | 18,23 | 17,83 | 18,22 | 00:00:00 | | 2007-07-25 | 18,12 | 3.943.300 | 18,18 | 17,81 | 17,81 | 00:00:00 | | 2007-07-26 | 17,81 | 1.301.700 | 18,18 | 17,79 | 18,18 | 00:00:00 | | 2007-07-27 | 17,62 | 1.678.500 | 17,81 | 17,53 | 17,58 | 00:00:00 | | 2007-07-30 | 17,52 | 1.171.100 | 17,79 | 17,51 | 17,63 | 00:00:00 | | 2007-07-31 | 17,53 | 3.099.300 | 17,74 | 17,35 | 17,60 | 00:00:00 | | 2007-08-01 | 17,16 | 3.154.800 | 17,38 | 17,03 | 17,29 | 00:00:00 | | 2007-08-02 | 17,03 | 2.550.300 | 17,37 | 17,00 | 17,26 | 00:00:00 | | 2007-08-03 | 17,20 | 3.634.900 | 17,34 | 16,84 | 17,09 | 00:00:00 | | 2007-08-06 | 17,22 | 2.321.600 | 17,45 | 17,06 | 17,06 | 00:00:00 | | 2007-08-07 | 16,98 | 1.546.900 | 17,37 | 16,88 | 17,36 | 00:00:00 | | 2007-08-08 | 17,27 | 2.450.900 | 17,35 | 17,03 | 17,08 | 00:00:00 | | 2007-08-09 | 17,30 | 3.738.900 | 17,63 | 17,00 | 17,39 | 00:00:00 | | 2007-08-10 | 17,48 | 2.718.400 | 17,58 | 16,95 | 16,95 | 00:00:00 | | 2007-08-13 | 17,54 | 1.637.900 | 17,64 | 17,15 | 17,53 | 00:00:00 | | 2007-08-15 | 17,55 | 1.371.900 | 17,60 | 17,26 | 17,46 | 00:00:00 | | 2007-08-16 | 16,83 | 1.826.200 | 17,30 | 16,76 | 17,20 | 00:00:00 | | 2007-08-17 | 17,14 | 1.388.900 | 17,20 | 16,65 | 16,65 | 00:00:00 | | 2007-08-20 | 17,03 | 608.900 | 17,21 | 16,91 | 17,12 | 00:00:00 | | 2007-08-21 | 16,66 | 1.876.000 | 17,07 | 16,57 | 16,99 | 00:00:00 | | 2007-08-22 | 16,92 | 1.300.100 | 16,97 | 16,62 | 16,62 | 00:00:00 | | 2007-08-23 | 16,74 | 2.139.800 | 17,01 | 16,69 | 16,94 | 00:00:00 | | 2007-08-24 | 16,67 | 1.930.300 | 16,78 | 16,47 | 16,64 | 00:00:00 | | 2007-08-27 | 16,59 | 648.000 | 16,75 | 16,56 | 16,68 | 00:00:00 | | 2007-08-28 | 16,42 | 2.703.700 | 16,65 | 16,33 | 16,54 | 00:00:00 | | 2007-08-29 | 16,41 | 1.634.300 | 16,55 | 16,25 | 16,31 | 00:00:00 | | 2007-08-30 | 16,50 | 3.298.400 | 16,63 | 16,32 | 16,53 | 00:00:00 | | 2007-08-31 | 16,70 | 2.483.200 | 16,89 | 16,52 | 16,58 | 00:00:00 | | 2007-09-03 | 16,54 | 1.114.000 | 16,84 | 16,48 | 16,74 | 00:00:00 | | 2007-09-04 | 16,74 | 3.200.900 | 16,80 | 16,48 | 16,51 | 00:00:00 | | 2007-09-05 | 16,68 | 1.941.700 | 17,08 | 16,59 | 16,76 | 00:00:00 | | 2007-09-06 | 17,13 | 3.188.500 | 17,26 | 16,70 | 16,86 | 00:00:00 | | 2007-09-07 | 17,17 | 4.186.100 | 17,62 | 17,06 | 17,06 | 00:00:00 | | 2007-09-10 | 17,13 | 5.387.600 | 17,52 | 17,08 | 17,19 | 00:00:00 | | 2007-09-11 | 17,30 | 1.742.200 | 17,35 | 17,06 | 17,31 | 00:00:00 | | 2007-09-12 | 17,57 | 2.647.900 | 17,63 | 17,25 | 17,40 | 00:00:00 | | 2007-09-13 | 17,60 | 1.215.400 | 17,66 | 17,35 | 17,53 | 00:00:00 | | 2007-09-14 | 17,45 | 879.500 | 17,70 | 17,34 | 17,57 | 00:00:00 | | 2007-09-17 | 17,11 | 2.482.800 | 17,50 | 17,02 | 17,35 | 00:00:00 | | 2007-09-18 | 17,37 | 1.806.900 | 17,42 | 17,04 | 17,04 | 00:00:00 | | 2007-09-19 | 17,84 | 2.922.400 | 17,92 | 17,45 | 17,67 | 00:00:00 | | 2007-09-20 | 18,10 | 1.895.100 | 18,14 | 17,82 | 17,84 | 00:00:00 | | 2007-09-21 | 18,34 | 2.412.200 | 18,41 | 18,07 | 18,12 | 00:00:00 | | 2007-09-24 | 18,41 | 2.319.800 | 18,58 | 18,22 | 18,37 | 00:00:00 | | 2007-09-25 | 18,24 | 2.719.500 | 18,31 | 18,01 | 18,21 | 00:00:00 | | 2007-09-26 | 18,25 | 2.001.400 | 18,45 | 18,18 | 18,23 | 00:00:00 | | 2007-09-27 | 18,10 | 2.048.300 | 18,45 | 18,10 | 18,40 | 00:00:00 | | 2007-09-28 | 18,18 | 2.961.700 | 18,33 | 17,90 | 18,10 | 00:00:00 | | 2007-10-01 | 18,40 | 1.902.900 | 18,44 | 18,05 | 18,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
