|
 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 | | 2009-05-07 | 12,76 | 1.542.400 | 12,96 | 12,50 | 12,62 | 00:00:00 | | 2009-05-08 | 13,13 | 2.268.600 | 13,26 | 12,86 | 12,98 | 00:00:00 | | 2009-05-11 | 13,03 | 790.900 | 13,26 | 12,94 | 13,25 | 00:00:00 | | 2009-05-12 | 13,22 | 2.123.500 | 13,47 | 13,00 | 13,08 | 00:00:00 | | 2009-05-13 | 12,78 | 1.698.200 | 13,47 | 12,61 | 13,40 | 00:00:00 | | 2009-05-14 | 12,85 | 1.270.500 | 12,94 | 12,61 | 12,66 | 00:00:00 | | 2009-05-15 | 12,79 | 768.400 | 13,00 | 12,77 | 13,00 | 00:00:00 | | 2009-05-18 | 13,07 | 791.000 | 13,09 | 12,65 | 12,77 | 00:00:00 | | 2009-05-19 | 13,05 | 921.000 | 13,22 | 12,91 | 13,04 | 00:00:00 | | 2009-05-20 | 12,96 | 1.299.800 | 13,10 | 12,88 | 13,10 | 00:00:00 | | 2009-05-21 | 12,88 | 853.900 | 12,97 | 12,77 | 12,88 | 00:00:00 | | 2009-05-22 | 12,97 | 584.800 | 13,03 | 12,86 | 12,90 | 00:00:00 | | 2009-05-25 | 13,00 | 507.300 | 13,05 | 12,80 | 13,05 | 00:00:00 | | 2009-05-26 | 13,15 | 830.300 | 13,15 | 12,81 | 12,87 | 00:00:00 | | 2009-05-27 | 13,07 | 1.023.100 | 13,28 | 12,96 | 13,10 | 00:00:00 | | 2009-05-28 | 13,13 | 688.900 | 13,18 | 13,00 | 13,10 | 00:00:00 | | 2009-05-29 | 13,05 | 1.160.200 | 13,28 | 13,05 | 13,25 | 00:00:00 | | 2009-06-01 | 13,52 | 1.529.700 | 13,74 | 13,25 | 13,27 | 00:00:00 | | 2009-06-02 | 13,49 | 1.121.400 | 13,66 | 13,40 | 13,60 | 00:00:00 | | 2009-06-03 | 13,19 | 928.100 | 13,62 | 13,15 | 13,62 | 00:00:00 | | 2009-06-04 | 13,18 | 771.400 | 13,39 | 13,04 | 13,39 | 00:00:00 | | 2009-06-05 | 13,20 | 1.090.800 | 13,34 | 13,10 | 13,26 | 00:00:00 | | 2009-06-08 | 13,12 | 858.600 | 13,15 | 12,87 | 13,12 | 00:00:00 | | 2009-06-09 | 13,14 | 620.000 | 13,25 | 13,03 | 13,19 | 00:00:00 | | 2009-06-10 | 13,01 | 767.600 | 13,40 | 12,98 | 13,25 | 00:00:00 | | 2009-06-11 | 13,09 | 770.000 | 13,14 | 12,97 | 13,00 | 00:00:00 | | 2009-06-12 | 12,96 | 747.800 | 13,12 | 12,95 | 13,09 | 00:00:00 | | 2009-06-15 | 12,81 | 980.900 | 13,05 | 12,58 | 12,96 | 00:00:00 | | 2009-06-16 | 12,85 | 636.500 | 12,99 | 12,81 | 12,88 | 00:00:00 | | 2009-06-17 | 12,58 | 1.192.400 | 12,91 | 12,56 | 12,91 | 00:00:00 | | 2009-06-18 | 12,99 | 1.215.900 | 13,23 | 12,62 | 12,66 | 00:00:00 | | 2009-06-19 | 13,05 | 1.077.200 | 13,21 | 12,93 | 13,21 | 00:00:00 | | 2009-06-22 | 12,90 | 750.100 | 13,13 | 12,79 | 13,01 | 00:00:00 | | 2009-06-23 | 13,25 | 1.298.500 | 13,29 | 12,90 | 12,91 | 00:00:00 | | 2009-06-24 | 13,76 | 1.981.800 | 13,80 | 13,10 | 13,25 | 00:00:00 | | 2009-06-25 | 13,93 | 1.364.900 | 13,95 | 13,57 | 13,72 | 00:00:00 | | 2009-06-26 | 14,16 | 2.099.900 | 14,17 | 13,86 | 13,99 | 00:00:00 | | 2009-06-29 | 13,94 | 1.497.500 | 14,20 | 13,93 | 14,20 | 00:00:00 | | 2009-06-30 | 14,02 | 2.014.100 | 14,08 | 13,86 | 14,02 | 00:00:00 | | 2009-07-01 | 14,20 | 1.510.200 | 14,25 | 13,90 | 13,90 | 00:00:00 | | 2009-07-02 | 13,43 | 1.474.500 | 13,84 | 13,30 | 13,81 | 00:00:00 | | 2009-07-03 | 13,41 | 758.400 | 13,65 | 13,35 | 13,65 | 00:00:00 | | 2009-07-06 | 13,39 | 823.600 | 13,48 | 13,12 | 13,48 | 00:00:00 | | 2009-07-07 | 13,44 | 1.153.000 | 13,54 | 13,31 | 13,39 | 00:00:00 | | 2009-07-08 | 13,27 | 1.485.600 | 13,51 | 13,15 | 13,39 | 00:00:00 | | 2009-07-09 | 13,18 | 1.330.600 | 13,35 | 13,12 | 13,24 | 00:00:00 | | 2009-07-10 | 13,05 | 1.744.000 | 13,19 | 12,98 | 13,15 | 00:00:00 | | 2009-07-13 | 13,39 | 1.214.100 | 13,41 | 12,92 | 12,99 | 00:00:00 | | 2009-07-14 | 13,23 | 1.553.900 | 13,50 | 13,18 | 13,48 | 00:00:00 | | 2009-07-15 | 13,46 | 1.056.400 | 13,48 | 13,22 | 13,29 | 00:00:00 | | 2009-07-16 | 13,41 | 821.700 | 13,50 | 13,31 | 13,49 | 00:00:00 | | 2009-07-17 | 13,69 | 1.001.500 | 13,75 | 13,41 | 13,47 | 00:00:00 | | 2009-07-20 | 13,84 | 910.600 | 13,90 | 13,65 | 13,71 | 00:00:00 | | 2009-07-21 | 13,63 | 878.900 | 13,89 | 13,61 | 13,82 | 00:00:00 | | 2009-07-22 | 13,85 | 610.900 | 13,85 | 13,66 | 13,73 | 00:00:00 | | 2009-07-23 | 13,83 | 947.200 | 13,94 | 13,76 | 13,88 | 00:00:00 | | 2009-07-24 | 13,74 | 1.323.200 | 13,89 | 13,62 | 13,81 | 00:00:00 | | 2009-07-27 | 13,77 | 933.200 | 14,04 | 13,69 | 13,80 | 00:00:00 | | 2009-07-28 | 13,76 | 1.697.900 | 13,98 | 13,75 | 13,81 | 00:00:00 | | 2009-07-29 | 13,66 | 736.100 | 13,80 | 13,66 | 13,70 | 00:00:00 | | 2009-07-30 | 13,85 | 1.193.200 | 13,98 | 13,70 | 13,80 | 00:00:00 | | 2009-07-31 | 13,88 | 1.157.100 | 13,98 | 13,80 | 13,84 | 00:00:00 | | 2009-08-03 | 13,93 | 746.300 | 13,98 | 13,85 | 13,94 | 00:00:00 | | 2009-08-04 | 14,02 | 765.100 | 14,04 | 13,85 | 13,97 | 00:00:00 | | 2009-08-05 | 13,64 | 1.537.500 | 14,11 | 13,59 | 14,05 | 00:00:00 | | 2009-08-06 | 13,58 | 649.000 | 13,84 | 13,53 | 13,81 | 00:00:00 | | 2009-08-07 | 13,55 | 860.400 | 13,72 | 13,47 | 13,50 | 00:00:00 | | 2009-08-10 | 13,62 | 691.200 | 13,72 | 13,50 | 13,72 | 00:00:00 | | 2009-08-11 | 13,54 | 718.100 | 13,78 | 13,53 | 13,60 | 00:00:00 | | 2009-08-12 | 13,73 | 425.300 | 13,77 | 13,51 | 13,51 | 00:00:00 | | 2009-08-13 | 13,80 | 715.900 | 13,88 | 13,73 | 13,78 | 00:00:00 | | 2009-08-14 | 13,89 | 1.114.500 | 13,99 | 13,77 | 13,77 | 00:00:00 | | 2009-08-17 | 13,77 | 922.300 | 14,00 | 13,56 | 14,00 | 00:00:00 | | 2009-08-18 | 13,67 | 878.000 | 13,87 | 13,58 | 13,76 | 00:00:00 | | 2009-08-19 | 13,85 | 595.500 | 13,90 | 13,53 | 13,65 | 00:00:00 | | 2009-08-20 | 14,00 | 787.300 | 14,07 | 13,87 | 13,98 | 00:00:00 | | 2009-08-21 | 14,27 | 954.300 | 14,32 | 14,00 | 14,07 | 00:00:00 | | 2009-08-24 | 14,16 | 651.600 | 14,40 | 14,16 | 14,39 | 00:00:00 | | 2009-08-25 | 14,10 | 879.700 | 14,20 | 14,02 | 14,19 | 00:00:00 | | 2009-08-26 | 14,07 | 1.318.800 | 14,14 | 13,91 | 14,01 | 00:00:00 | | 2009-08-27 | 14,01 | 588.900 | 14,15 | 13,97 | 14,14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
