|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-01-12 | 15,25 | 987.700 | 15,44 | 15,12 | 15,44 | 00:00:00 | | 2009-01-13 | 15,05 | 1.359.700 | 15,20 | 14,94 | 15,15 | 00:00:00 | | 2009-01-14 | 14,96 | 1.251.400 | 15,20 | 14,81 | 15,12 | 00:00:00 | | 2009-01-15 | 14,86 | 635.600 | 15,09 | 14,66 | 15,09 | 00:00:00 | | 2009-01-16 | 15,08 | 867.800 | 15,22 | 14,83 | 14,86 | 00:00:00 | | 2009-01-19 | 14,68 | 762.500 | 15,38 | 14,54 | 15,19 | 00:00:00 | | 2009-01-20 | 14,32 | 1.308.200 | 14,81 | 14,25 | 14,61 | 00:00:00 | | 2009-01-21 | 13,77 | 2.017.400 | 14,27 | 13,70 | 14,20 | 00:00:00 | | 2009-01-22 | 13,93 | 1.303.100 | 14,13 | 13,83 | 13,88 | 00:00:00 | | 2009-01-23 | 13,51 | 1.684.300 | 13,80 | 13,39 | 13,75 | 00:00:00 | | 2009-01-26 | 13,41 | 1.787.500 | 13,59 | 13,04 | 13,36 | 00:00:00 | | 2009-01-27 | 13,47 | 1.383.000 | 13,54 | 13,27 | 13,51 | 00:00:00 | | 2009-01-28 | 13,88 | 1.962.400 | 13,98 | 13,40 | 13,70 | 00:00:00 | | 2009-01-29 | 13,67 | 1.519.800 | 13,97 | 13,61 | 13,79 | 00:00:00 | | 2009-01-30 | 13,60 | 1.348.000 | 14,10 | 13,44 | 14,10 | 00:00:00 | | 2009-02-02 | 13,45 | 687.400 | 13,50 | 13,21 | 13,40 | 00:00:00 | | 2009-02-03 | 13,60 | 734.400 | 13,80 | 13,45 | 13,70 | 00:00:00 | | 2009-02-04 | 13,66 | 1.018.300 | 13,81 | 13,41 | 13,60 | 00:00:00 | | 2009-02-05 | 13,50 | 1.129.900 | 13,59 | 13,37 | 13,55 | 00:00:00 | | 2009-02-06 | 13,78 | 737.500 | 13,79 | 13,50 | 13,69 | 00:00:00 | | 2009-02-09 | 13,97 | 1.096.500 | 14,05 | 13,65 | 13,78 | 00:00:00 | | 2009-02-10 | 13,67 | 611.500 | 14,00 | 13,65 | 13,94 | 00:00:00 | | 2009-02-11 | 13,70 | 579.100 | 13,77 | 13,51 | 13,55 | 00:00:00 | | 2009-02-12 | 13,68 | 914.600 | 13,90 | 13,55 | 13,60 | 00:00:00 | | 2009-02-13 | 13,08 | 1.169.800 | 13,76 | 13,06 | 13,67 | 00:00:00 | | 2009-02-16 | 12,68 | 1.965.200 | 13,12 | 12,36 | 13,05 | 00:00:00 | | 2009-02-17 | 12,94 | 1.836.200 | 13,03 | 12,48 | 12,64 | 00:00:00 | | 2009-02-18 | 12,87 | 1.173.600 | 12,97 | 12,73 | 12,83 | 00:00:00 | | 2009-02-19 | 12,93 | 905.600 | 13,28 | 12,88 | 12,91 | 00:00:00 | | 2009-02-20 | 13,00 | 1.287.200 | 13,29 | 12,60 | 12,92 | 00:00:00 | | 2009-02-23 | 13,18 | 1.081.400 | 13,25 | 12,93 | 13,13 | 00:00:00 | | 2009-02-24 | 13,03 | 1.244.300 | 13,30 | 12,89 | 12,98 | 00:00:00 | | 2009-02-25 | 12,89 | 1.161.400 | 13,38 | 12,75 | 13,14 | 00:00:00 | | 2009-02-26 | 12,95 | 902.600 | 13,11 | 12,77 | 12,83 | 00:00:00 | | 2009-02-27 | 12,76 | 1.268.100 | 13,00 | 12,70 | 12,89 | 00:00:00 | | 2009-03-02 | 12,21 | 1.361.000 | 12,68 | 12,20 | 12,50 | 00:00:00 | | 2009-03-03 | 11,79 | 1.277.200 | 12,31 | 11,78 | 12,21 | 00:00:00 | | 2009-03-04 | 11,80 | 1.137.800 | 11,95 | 11,70 | 11,90 | 00:00:00 | | 2009-03-05 | 11,73 | 1.416.100 | 12,14 | 11,69 | 11,76 | 00:00:00 | | 2009-03-06 | 11,83 | 1.222.800 | 12,00 | 11,65 | 11,74 | 00:00:00 | | 2009-03-09 | 11,76 | 794.200 | 11,88 | 11,52 | 11,80 | 00:00:00 | | 2009-03-10 | 11,57 | 1.477.800 | 11,97 | 11,30 | 11,62 | 00:00:00 | | 2009-03-11 | 11,08 | 1.798.300 | 11,48 | 11,06 | 11,46 | 00:00:00 | | 2009-03-12 | 11,19 | 1.304.300 | 11,26 | 10,95 | 11,20 | 00:00:00 | | 2009-03-13 | 11,21 | 1.173.900 | 11,65 | 11,20 | 11,34 | 00:00:00 | | 2009-03-16 | 11,11 | 1.242.200 | 11,57 | 10,97 | 11,40 | 00:00:00 | | 2009-03-17 | 11,18 | 1.519.600 | 11,24 | 11,07 | 11,19 | 00:00:00 | | 2009-03-18 | 11,28 | 1.239.700 | 11,40 | 11,22 | 11,22 | 00:00:00 | | 2009-03-19 | 11,39 | 1.418.500 | 11,50 | 11,26 | 11,28 | 00:00:00 | | 2009-03-20 | 11,98 | 2.311.100 | 12,03 | 11,33 | 11,39 | 00:00:00 | | 2009-03-23 | 12,14 | 1.101.800 | 12,25 | 11,95 | 12,09 | 00:00:00 | | 2009-03-24 | 12,03 | 1.553.700 | 12,24 | 11,96 | 12,24 | 00:00:00 | | 2009-03-25 | 12,15 | 1.434.400 | 12,30 | 12,10 | 12,13 | 00:00:00 | | 2009-03-26 | 11,48 | 2.363.300 | 12,17 | 11,38 | 12,15 | 00:00:00 | | 2009-03-27 | 11,44 | 1.880.200 | 11,65 | 11,44 | 11,57 | 00:00:00 | | 2009-03-30 | 10,99 | 1.303.000 | 11,40 | 10,99 | 11,37 | 00:00:00 | | 2009-03-31 | 10,67 | 3.091.200 | 11,20 | 10,43 | 10,99 | 00:00:00 | | 2009-04-01 | 11,08 | 2.955.100 | 11,13 | 10,50 | 10,65 | 00:00:00 | | 2009-04-02 | 11,14 | 2.427.000 | 11,25 | 11,06 | 11,08 | 00:00:00 | | 2009-04-03 | 11,09 | 1.240.300 | 11,20 | 11,07 | 11,15 | 00:00:00 | | 2009-04-06 | 11,00 | 1.434.300 | 11,35 | 10,89 | 11,23 | 00:00:00 | | 2009-04-07 | 11,14 | 1.299.900 | 11,33 | 11,06 | 11,13 | 00:00:00 | | 2009-04-08 | 11,16 | 1.625.100 | 11,21 | 10,90 | 10,90 | 00:00:00 | | 2009-04-09 | 11,16 | 2.387.000 | 11,44 | 11,01 | 11,07 | 00:00:00 | | 2009-04-14 | 11,75 | 2.173.800 | 11,85 | 11,40 | 11,50 | 00:00:00 | | 2009-04-15 | 11,68 | 1.873.500 | 11,92 | 11,61 | 11,85 | 00:00:00 | | 2009-04-16 | 12,18 | 2.261.600 | 12,18 | 11,68 | 11,81 | 00:00:00 | | 2009-04-17 | 12,20 | 1.287.900 | 12,28 | 12,01 | 12,14 | 00:00:00 | | 2009-04-20 | 11,99 | 1.174.000 | 12,33 | 11,99 | 12,10 | 00:00:00 | | 2009-04-21 | 12,02 | 1.121.000 | 12,19 | 11,88 | 12,03 | 00:00:00 | | 2009-04-22 | 12,32 | 1.750.300 | 12,43 | 12,00 | 12,12 | 00:00:00 | | 2009-04-23 | 12,57 | 1.462.500 | 12,57 | 12,32 | 12,47 | 00:00:00 | | 2009-04-24 | 12,65 | 1.783.800 | 12,78 | 12,36 | 12,75 | 00:00:00 | | 2009-04-27 | 12,43 | 1.435.400 | 12,79 | 12,37 | 12,73 | 00:00:00 | | 2009-04-28 | 12,66 | 2.089.300 | 12,83 | 12,07 | 12,45 | 00:00:00 | | 2009-04-29 | 12,98 | 1.728.200 | 13,07 | 12,78 | 13,00 | 00:00:00 | | 2009-04-30 | 13,23 | 2.215.800 | 13,35 | 12,90 | 12,96 | 00:00:00 | | 2009-05-04 | 12,92 | 1.899.400 | 13,35 | 12,61 | 13,30 | 00:00:00 | | 2009-05-05 | 12,71 | 1.724.400 | 13,02 | 12,68 | 12,92 | 00:00:00 | | 2009-05-06 | 12,62 | 2.281.600 | 12,80 | 12,47 | 12,71 | 00:00:00 | | 2009-05-07 | 12,76 | 1.542.400 | 12,96 | 12,50 | 12,62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
