|
 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 | | 2002-10-16 | 5,63 | 840.600 | 5,67 | 5,53 | 5,55 | 00:00:00 | | 2002-10-17 | 5,57 | 369.000 | 5,70 | 5,57 | 5,66 | 00:00:00 | | 2002-10-18 | 5,66 | 254.100 | 5,68 | 5,57 | 5,64 | 00:00:00 | | 2002-10-21 | 5,64 | 262.900 | 5,75 | 5,61 | 5,67 | 00:00:00 | | 2002-10-22 | 5,70 | 511.400 | 5,78 | 5,65 | 5,70 | 00:00:00 | | 2002-10-23 | 5,69 | 240.900 | 5,74 | 5,69 | 5,69 | 00:00:00 | | 2002-10-24 | 5,63 | 155.300 | 5,71 | 5,63 | 5,69 | 00:00:00 | | 2002-10-25 | 5,74 | 234.300 | 5,75 | 5,61 | 5,61 | 00:00:00 | | 2002-10-28 | 5,68 | 464.900 | 5,71 | 5,65 | 5,70 | 00:00:00 | | 2002-10-29 | 5,65 | 237.800 | 5,72 | 5,65 | 5,68 | 00:00:00 | | 2002-10-30 | 5,51 | 438.600 | 5,72 | 5,48 | 5,63 | 00:00:00 | | 2002-10-31 | 5,43 | 482.300 | 5,59 | 5,40 | 5,59 | 00:00:00 | | 2002-11-01 | 5,43 | 0 | 5,43 | 5,43 | 5,43 | 00:00:00 | | 2002-11-04 | 5,50 | 402.800 | 5,50 | 5,45 | 5,48 | 00:00:00 | | 2002-11-05 | 5,45 | 406.400 | 5,55 | 5,44 | 5,51 | 00:00:00 | | 2002-11-06 | 5,46 | 851.000 | 5,54 | 5,46 | 5,50 | 00:00:00 | | 2002-11-07 | 5,50 | 593.400 | 5,57 | 5,48 | 5,50 | 00:00:00 | | 2002-11-08 | 5,50 | 340.200 | 5,54 | 5,47 | 5,48 | 00:00:00 | | 2002-11-11 | 5,48 | 204.200 | 5,51 | 5,46 | 5,50 | 00:00:00 | | 2002-11-12 | 5,48 | 549.700 | 5,54 | 5,45 | 5,45 | 00:00:00 | | 2002-11-13 | 5,50 | 320.100 | 5,52 | 5,45 | 5,47 | 00:00:00 | | 2002-11-14 | 5,50 | 296.300 | 5,50 | 5,46 | 5,46 | 00:00:00 | | 2002-11-15 | 5,56 | 441.600 | 5,65 | 5,51 | 5,52 | 00:00:00 | | 2002-11-18 | 5,58 | 419.100 | 5,62 | 5,56 | 5,60 | 00:00:00 | | 2002-11-19 | 5,70 | 341.500 | 5,70 | 5,53 | 5,53 | 00:00:00 | | 2002-11-20 | 5,70 | 446.200 | 5,74 | 5,66 | 5,69 | 00:00:00 | | 2002-11-21 | 5,78 | 502.700 | 5,79 | 5,70 | 5,70 | 00:00:00 | | 2002-11-22 | 5,75 | 467.400 | 5,82 | 5,75 | 5,75 | 00:00:00 | | 2002-11-25 | 5,70 | 835.000 | 5,80 | 5,68 | 5,80 | 00:00:00 | | 2002-11-26 | 5,71 | 649.700 | 5,76 | 5,62 | 5,64 | 00:00:00 | | 2002-11-27 | 5,77 | 532.000 | 5,78 | 5,66 | 5,66 | 00:00:00 | | 2002-11-28 | 5,76 | 571.600 | 5,82 | 5,70 | 5,71 | 00:00:00 | | 2002-11-29 | 5,79 | 270.300 | 5,84 | 5,73 | 5,73 | 00:00:00 | | 2002-12-02 | 5,87 | 808.700 | 6,04 | 5,83 | 5,85 | 00:00:00 | | 2002-12-03 | 5,85 | 283.400 | 5,96 | 5,84 | 5,95 | 00:00:00 | | 2002-12-04 | 5,88 | 273.500 | 5,93 | 5,80 | 5,81 | 00:00:00 | | 2002-12-05 | 5,84 | 306.400 | 5,99 | 5,84 | 5,92 | 00:00:00 | | 2002-12-06 | 5,84 | 0 | 5,84 | 5,84 | 5,84 | 00:00:00 | | 2002-12-09 | 5,81 | 598.200 | 5,95 | 5,72 | 5,95 | 00:00:00 | | 2002-12-10 | 5,75 | 1.153.200 | 5,78 | 5,62 | 5,68 | 00:00:00 | | 2002-12-11 | 5,78 | 884.600 | 5,83 | 5,69 | 5,77 | 00:00:00 | | 2002-12-12 | 5,70 | 236.100 | 5,78 | 5,70 | 5,73 | 00:00:00 | | 2002-12-13 | 5,70 | 310.100 | 5,74 | 5,69 | 5,71 | 00:00:00 | | 2002-12-16 | 5,70 | 193.200 | 5,75 | 5,69 | 5,69 | 00:00:00 | | 2002-12-17 | 5,70 | 432.100 | 5,75 | 5,70 | 5,70 | 00:00:00 | | 2002-12-18 | 5,70 | 622.100 | 5,75 | 5,70 | 5,71 | 00:00:00 | | 2002-12-19 | 5,71 | 382.400 | 5,74 | 5,65 | 5,70 | 00:00:00 | | 2002-12-20 | 5,77 | 546.300 | 5,77 | 5,68 | 5,72 | 00:00:00 | | 2002-12-23 | 5,85 | 235.100 | 5,85 | 5,70 | 5,78 | 00:00:00 | | 2002-12-24 | 5,85 | 0 | 5,85 | 5,85 | 5,85 | 00:00:00 | | 2002-12-25 | 5,85 | 0 | 5,85 | 5,85 | 5,85 | 00:00:00 | | 2002-12-26 | 5,85 | 0 | 5,85 | 5,85 | 5,85 | 00:00:00 | | 2002-12-27 | 5,82 | 728.300 | 5,92 | 5,80 | 5,81 | 00:00:00 | | 2002-12-30 | 5,80 | 518.100 | 5,88 | 5,77 | 5,80 | 00:00:00 | | 2002-12-31 | 5,80 | 0 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2003-01-01 | 5,80 | 0 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2003-01-02 | 5,91 | 164.300 | 5,95 | 5,79 | 5,79 | 00:00:00 | | 2003-01-03 | 5,94 | 299.500 | 5,95 | 5,89 | 5,93 | 00:00:00 | | 2003-01-06 | 5,94 | 0 | 5,94 | 5,94 | 5,94 | 00:00:00 | | 2003-01-07 | 6,02 | 710.000 | 6,18 | 5,98 | 5,98 | 00:00:00 | | 2003-01-08 | 6,18 | 611.100 | 6,18 | 6,03 | 6,05 | 00:00:00 | | 2003-01-09 | 6,12 | 2.593.100 | 6,20 | 6,12 | 6,16 | 00:00:00 | | 2003-01-10 | 6,08 | 5.499.800 | 6,17 | 6,00 | 6,10 | 00:00:00 | | 2003-01-13 | 6,18 | 1.344.600 | 6,18 | 6,09 | 6,09 | 00:00:00 | | 2003-01-14 | 6,37 | 3.635.900 | 6,37 | 6,09 | 6,18 | 00:00:00 | | 2003-01-15 | 6,22 | 2.775.700 | 6,37 | 6,18 | 6,34 | 00:00:00 | | 2003-01-16 | 6,28 | 1.604.500 | 6,30 | 6,21 | 6,22 | 00:00:00 | | 2003-01-17 | 6,23 | 1.804.900 | 6,25 | 6,15 | 6,25 | 00:00:00 | | 2003-01-20 | 6,19 | 300.100 | 6,23 | 6,14 | 6,14 | 00:00:00 | | 2003-01-21 | 6,20 | 509.100 | 6,25 | 6,17 | 6,23 | 00:00:00 | | 2003-01-22 | 6,25 | 1.752.600 | 6,25 | 6,17 | 6,18 | 00:00:00 | | 2003-01-23 | 6,22 | 679.000 | 6,25 | 6,17 | 6,25 | 00:00:00 | | 2003-01-24 | 6,19 | 337.300 | 6,25 | 6,16 | 6,16 | 00:00:00 | | 2003-01-27 | 6,15 | 813.300 | 6,21 | 6,10 | 6,16 | 00:00:00 | | 2003-01-28 | 6,10 | 528.900 | 6,20 | 6,08 | 6,08 | 00:00:00 | | 2003-01-29 | 6,14 | 834.700 | 6,16 | 6,06 | 6,09 | 00:00:00 | | 2003-01-30 | 6,18 | 345.900 | 6,21 | 6,07 | 6,09 | 00:00:00 | | 2003-01-31 | 6,13 | 675.800 | 6,16 | 6,07 | 6,07 | 00:00:00 | | 2003-02-03 | 6,26 | 286.600 | 6,26 | 6,08 | 6,08 | 00:00:00 | | 2003-02-04 | 6,30 | 1.353.800 | 6,30 | 6,15 | 6,20 | 00:00:00 | | 2003-02-05 | 6,32 | 854.200 | 6,34 | 6,20 | 6,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
