|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-09-15 | 15,58 | 1.070.600 | 15,75 | 15,25 | 15,31 | 00:00:00 | | 2008-09-16 | 15,79 | 3.379.400 | 16,00 | 15,30 | 15,34 | 00:00:00 | | 2008-09-17 | 15,32 | 1.072.200 | 16,03 | 15,32 | 15,71 | 00:00:00 | | 2008-09-18 | 14,86 | 2.230.900 | 15,61 | 14,75 | 15,15 | 00:00:00 | | 2008-09-19 | 15,65 | 2.827.300 | 15,75 | 14,95 | 15,22 | 00:00:00 | | 2008-09-22 | 15,57 | 1.892.000 | 15,80 | 15,32 | 15,80 | 00:00:00 | | 2008-09-23 | 15,97 | 1.210.800 | 15,99 | 15,57 | 15,80 | 00:00:00 | | 2008-09-24 | 15,57 | 1.048.300 | 16,04 | 15,57 | 16,04 | 00:00:00 | | 2008-09-25 | 15,57 | 1.300.600 | 15,80 | 15,50 | 15,63 | 00:00:00 | | 2008-09-26 | 15,40 | 1.774.500 | 15,60 | 15,16 | 15,33 | 00:00:00 | | 2008-09-29 | 15,23 | 1.350.300 | 15,59 | 14,99 | 15,50 | 00:00:00 | | 2008-09-30 | 15,20 | 2.239.600 | 15,50 | 14,95 | 15,23 | 00:00:00 | | 2008-10-01 | 14,97 | 1.306.900 | 15,19 | 14,82 | 15,05 | 00:00:00 | | 2008-10-02 | 14,64 | 1.624.800 | 15,08 | 14,63 | 14,91 | 00:00:00 | | 2008-10-03 | 14,39 | 2.142.300 | 14,69 | 14,02 | 14,59 | 00:00:00 | | 2008-10-06 | 13,62 | 2.023.200 | 14,24 | 13,25 | 14,18 | 00:00:00 | | 2008-10-07 | 13,43 | 2.021.500 | 14,06 | 13,33 | 13,78 | 00:00:00 | | 2008-10-08 | 12,97 | 2.248.400 | 13,73 | 12,55 | 13,04 | 00:00:00 | | 2008-10-09 | 11,99 | 2.890.600 | 13,30 | 11,90 | 13,17 | 00:00:00 | | 2008-10-10 | 11,35 | 3.867.400 | 11,76 | 10,32 | 10,53 | 00:00:00 | | 2008-10-13 | 13,03 | 2.735.800 | 13,20 | 11,72 | 11,75 | 00:00:00 | | 2008-10-14 | 13,60 | 2.963.500 | 13,90 | 13,36 | 13,80 | 00:00:00 | | 2008-10-15 | 12,63 | 1.724.200 | 13,55 | 12,54 | 13,49 | 00:00:00 | | 2008-10-16 | 12,47 | 2.146.700 | 13,11 | 11,84 | 12,63 | 00:00:00 | | 2008-10-17 | 12,90 | 2.713.900 | 13,23 | 12,44 | 13,23 | 00:00:00 | | 2008-10-20 | 13,21 | 2.068.100 | 13,32 | 12,65 | 13,32 | 00:00:00 | | 2008-10-21 | 13,15 | 1.321.700 | 13,53 | 12,92 | 13,53 | 00:00:00 | | 2008-10-22 | 13,06 | 2.322.000 | 13,67 | 13,00 | 13,18 | 00:00:00 | | 2008-10-23 | 13,03 | 1.757.500 | 13,38 | 12,65 | 13,07 | 00:00:00 | | 2008-10-24 | 12,80 | 1.338.000 | 12,88 | 12,01 | 12,65 | 00:00:00 | | 2008-10-27 | 12,55 | 993.100 | 12,68 | 12,10 | 12,48 | 00:00:00 | | 2008-10-28 | 13,21 | 1.339.100 | 13,86 | 12,23 | 12,36 | 00:00:00 | | 2008-10-29 | 14,02 | 1.284.900 | 14,07 | 13,50 | 14,00 | 00:00:00 | | 2008-10-30 | 14,39 | 1.064.100 | 14,40 | 14,03 | 14,35 | 00:00:00 | | 2008-10-31 | 15,23 | 1.760.900 | 15,40 | 14,13 | 14,39 | 00:00:00 | | 2008-11-03 | 15,03 | 1.290.100 | 15,52 | 14,69 | 15,40 | 00:00:00 | | 2008-11-04 | 15,06 | 1.717.600 | 15,37 | 14,81 | 15,36 | 00:00:00 | | 2008-11-05 | 14,86 | 1.071.900 | 15,18 | 14,55 | 15,10 | 00:00:00 | | 2008-11-06 | 14,05 | 964.100 | 14,62 | 13,91 | 14,49 | 00:00:00 | | 2008-11-07 | 14,22 | 853.200 | 14,43 | 13,90 | 14,00 | 00:00:00 | | 2008-11-10 | 14,43 | 942.900 | 14,89 | 14,37 | 14,50 | 00:00:00 | | 2008-11-11 | 14,11 | 691.900 | 14,40 | 14,00 | 14,08 | 00:00:00 | | 2008-11-12 | 14,13 | 713.600 | 14,65 | 14,00 | 14,46 | 00:00:00 | | 2008-11-13 | 14,40 | 887.600 | 14,43 | 13,81 | 14,00 | 00:00:00 | | 2008-11-14 | 14,41 | 1.274.500 | 14,88 | 14,32 | 14,83 | 00:00:00 | | 2008-11-17 | 14,21 | 658.900 | 14,55 | 14,02 | 14,47 | 00:00:00 | | 2008-11-18 | 14,66 | 1.028.700 | 14,79 | 14,07 | 14,24 | 00:00:00 | | 2008-11-19 | 14,09 | 831.500 | 14,83 | 14,04 | 14,64 | 00:00:00 | | 2008-11-20 | 13,87 | 1.379.200 | 14,14 | 13,50 | 13,86 | 00:00:00 | | 2008-11-21 | 14,44 | 2.362.300 | 14,79 | 13,95 | 13,99 | 00:00:00 | | 2008-11-24 | 15,21 | 1.254.200 | 15,21 | 14,57 | 14,73 | 00:00:00 | | 2008-11-25 | 14,69 | 1.337.200 | 15,33 | 14,53 | 15,13 | 00:00:00 | | 2008-11-26 | 14,72 | 981.500 | 14,86 | 14,37 | 14,57 | 00:00:00 | | 2008-11-27 | 14,97 | 571.600 | 15,03 | 14,77 | 14,97 | 00:00:00 | | 2008-11-28 | 14,56 | 1.482.300 | 15,17 | 14,52 | 15,01 | 00:00:00 | | 2008-12-01 | 13,94 | 1.666.500 | 14,53 | 13,67 | 14,52 | 00:00:00 | | 2008-12-02 | 14,20 | 1.514.000 | 14,38 | 13,51 | 13,80 | 00:00:00 | | 2008-12-03 | 14,37 | 605.200 | 14,47 | 13,91 | 14,23 | 00:00:00 | | 2008-12-04 | 13,86 | 1.689.500 | 14,84 | 13,62 | 14,28 | 00:00:00 | | 2008-12-05 | 13,63 | 1.359.200 | 13,98 | 13,32 | 13,86 | 00:00:00 | | 2008-12-08 | 14,28 | 757.000 | 14,75 | 14,03 | 14,23 | 00:00:00 | | 2008-12-09 | 14,08 | 1.253.200 | 14,34 | 13,85 | 14,30 | 00:00:00 | | 2008-12-10 | 14,42 | 569.700 | 14,46 | 13,96 | 14,04 | 00:00:00 | | 2008-12-11 | 14,50 | 793.100 | 14,54 | 14,10 | 14,36 | 00:00:00 | | 2008-12-12 | 14,23 | 683.500 | 14,28 | 13,75 | 14,10 | 00:00:00 | | 2008-12-15 | 14,68 | 1.507.700 | 14,93 | 14,35 | 14,50 | 00:00:00 | | 2008-12-16 | 14,79 | 972.800 | 14,95 | 14,56 | 14,65 | 00:00:00 | | 2008-12-17 | 14,75 | 1.869.200 | 14,93 | 14,57 | 14,88 | 00:00:00 | | 2008-12-18 | 15,17 | 1.599.400 | 15,40 | 14,71 | 14,81 | 00:00:00 | | 2008-12-19 | 15,20 | 1.445.200 | 15,50 | 14,81 | 15,10 | 00:00:00 | | 2008-12-22 | 15,49 | 1.256.100 | 15,67 | 14,77 | 15,34 | 00:00:00 | | 2008-12-23 | 15,45 | 790.800 | 15,63 | 15,28 | 15,49 | 00:00:00 | | 2008-12-29 | 15,80 | 635.700 | 15,90 | 15,53 | 15,53 | 00:00:00 | | 2008-12-30 | 15,56 | 844.400 | 15,90 | 15,56 | 15,87 | 00:00:00 | | 2009-01-02 | 15,71 | 850.900 | 15,85 | 15,50 | 15,50 | 00:00:00 | | 2009-01-05 | 15,56 | 1.456.700 | 15,75 | 15,37 | 15,73 | 00:00:00 | | 2009-01-06 | 15,77 | 1.948.700 | 15,79 | 15,55 | 15,56 | 00:00:00 | | 2009-01-07 | 15,71 | 1.194.500 | 15,90 | 15,65 | 15,76 | 00:00:00 | | 2009-01-08 | 15,65 | 760.800 | 15,87 | 15,50 | 15,65 | 00:00:00 | | 2009-01-09 | 15,54 | 933.800 | 15,75 | 15,40 | 15,75 | 00:00:00 | | 2009-01-12 | 15,25 | 987.700 | 15,44 | 15,12 | 15,44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
