|
 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 | | 2009-08-27 | 14,01 | 588.900 | 14,15 | 13,97 | 14,14 | 00:00:00 | | 2009-08-28 | 13,93 | 927.000 | 14,10 | 13,91 | 14,06 | 00:00:00 | | 2009-08-31 | 13,77 | 864.300 | 14,05 | 13,77 | 13,90 | 00:00:00 | | 2009-09-01 | 13,62 | 798.800 | 13,91 | 13,61 | 13,87 | 00:00:00 | | 2009-09-02 | 13,78 | 1.086.100 | 13,78 | 13,25 | 13,60 | 00:00:00 | | 2009-09-03 | 13,78 | 994.300 | 13,92 | 13,61 | 13,89 | 00:00:00 | | 2009-09-04 | 13,74 | 1.275.600 | 13,99 | 13,68 | 13,81 | 00:00:00 | | 2009-09-07 | 13,86 | 554.300 | 13,97 | 13,80 | 13,87 | 00:00:00 | | 2009-09-08 | 13,80 | 1.157.800 | 13,90 | 13,76 | 13,86 | 00:00:00 | | 2009-09-09 | 13,89 | 754.000 | 13,89 | 13,76 | 13,81 | 00:00:00 | | 2009-09-10 | 14,06 | 995.900 | 14,14 | 13,90 | 13,95 | 00:00:00 | | 2009-09-11 | 14,24 | 1.044.100 | 14,27 | 14,08 | 14,11 | 00:00:00 | | 2009-09-14 | 14,20 | 1.108.100 | 14,26 | 14,00 | 14,16 | 00:00:00 | | 2009-09-15 | 14,08 | 1.823.200 | 14,25 | 13,93 | 14,20 | 00:00:00 | | 2009-09-16 | 14,10 | 1.323.200 | 14,23 | 14,08 | 14,08 | 00:00:00 | | 2009-09-17 | 14,36 | 1.351.600 | 14,43 | 14,17 | 14,20 | 00:00:00 | | 2009-09-18 | 14,33 | 1.831.700 | 14,55 | 14,31 | 14,40 | 00:00:00 | | 2009-09-21 | 14,35 | 736.900 | 14,41 | 14,22 | 14,40 | 00:00:00 | | 2009-09-22 | 14,40 | 744.800 | 14,50 | 14,34 | 14,45 | 00:00:00 | | 2009-09-23 | 14,31 | 661.400 | 14,47 | 14,27 | 14,39 | 00:00:00 | | 2009-09-24 | 14,16 | 693.500 | 14,33 | 14,09 | 14,31 | 00:00:00 | | 2009-09-25 | 14,12 | 615.700 | 14,20 | 14,05 | 14,19 | 00:00:00 | | 2009-09-28 | 14,31 | 869.300 | 14,31 | 14,06 | 14,07 | 00:00:00 | | 2009-09-29 | 14,20 | 806.100 | 14,35 | 14,14 | 14,35 | 00:00:00 | | 2009-09-30 | 14,28 | 1.375.100 | 14,44 | 14,12 | 14,30 | 00:00:00 | | 2009-10-01 | 14,05 | 807.200 | 14,41 | 14,05 | 14,32 | 00:00:00 | | 2009-10-02 | 14,00 | 983.900 | 14,11 | 13,88 | 13,97 | 00:00:00 | | 2009-10-05 | 13,86 | 1.218.300 | 14,10 | 13,84 | 14,03 | 00:00:00 | | 2009-10-06 | 13,88 | 2.188.100 | 14,00 | 13,86 | 13,90 | 00:00:00 | | 2009-10-07 | 13,84 | 957.900 | 13,98 | 13,81 | 13,92 | 00:00:00 | | 2009-10-08 | 13,87 | 1.152.800 | 14,02 | 13,86 | 13,95 | 00:00:00 | | 2009-10-09 | 13,77 | 1.201.600 | 14,00 | 13,69 | 13,87 | 00:00:00 | | 2009-10-12 | 13,68 | 718.100 | 13,87 | 13,65 | 13,80 | 00:00:00 | | 2009-10-13 | 13,58 | 1.566.100 | 13,72 | 13,50 | 13,61 | 00:00:00 | | 2009-10-14 | 13,53 | 1.728.100 | 13,78 | 13,45 | 13,71 | 00:00:00 | | 2009-10-15 | 13,44 | 1.456.300 | 13,57 | 13,38 | 13,55 | 00:00:00 | | 2009-10-16 | 13,37 | 1.370.700 | 13,57 | 13,25 | 13,49 | 00:00:00 | | 2009-10-19 | 13,56 | 1.369.900 | 13,67 | 13,35 | 13,35 | 00:00:00 | | 2009-10-20 | 13,55 | 1.032.500 | 13,68 | 13,49 | 13,66 | 00:00:00 | | 2009-10-21 | 13,78 | 1.526.400 | 13,84 | 13,48 | 13,48 | 00:00:00 | | 2009-10-22 | 13,90 | 1.620.900 | 13,95 | 13,69 | 13,78 | 00:00:00 | | 2009-10-23 | 13,86 | 1.261.900 | 13,99 | 13,86 | 13,98 | 00:00:00 | | 2009-10-26 | 13,94 | 1.302.200 | 14,15 | 13,81 | 13,81 | 00:00:00 | | 2009-10-27 | 13,99 | 1.299.800 | 14,19 | 13,85 | 14,09 | 00:00:00 | | 2009-10-28 | 14,03 | 1.599.400 | 14,15 | 13,80 | 13,90 | 00:00:00 | | 2009-10-29 | 14,24 | 2.044.700 | 14,29 | 13,82 | 13,98 | 00:00:00 | | 2009-10-30 | 14,02 | 1.804.000 | 14,29 | 14,00 | 14,11 | 00:00:00 | | 2009-11-02 | 14,03 | 930.100 | 14,09 | 13,90 | 13,98 | 00:00:00 | | 2009-11-03 | 14,18 | 1.487.300 | 14,18 | 13,84 | 13,90 | 00:00:00 | | 2009-11-04 | 14,09 | 999.300 | 14,27 | 14,05 | 14,27 | 00:00:00 | | 2009-11-05 | 14,14 | 1.290.500 | 14,26 | 13,95 | 14,10 | 00:00:00 | | 2009-11-06 | 13,97 | 1.080.900 | 14,16 | 13,86 | 14,05 | 00:00:00 | | 2009-11-09 | 14,19 | 655.000 | 14,25 | 14,01 | 14,04 | 00:00:00 | | 2009-11-10 | 14,21 | 736.100 | 14,29 | 14,12 | 14,24 | 00:00:00 | | 2009-11-11 | 14,18 | 747.800 | 14,35 | 14,14 | 14,25 | 00:00:00 | | 2009-11-13 | 14,19 | 1.148.300 | 14,24 | 14,02 | 14,11 | 00:00:00 | | 2009-11-16 | 14,19 | 1.430.400 | 14,27 | 14,02 | 14,23 | 00:00:00 | | 2009-11-17 | 14,45 | 1.705.800 | 14,47 | 14,11 | 14,11 | 00:00:00 | | 2009-11-18 | 14,46 | 1.112.900 | 14,70 | 14,41 | 14,52 | 00:00:00 | | 2009-11-19 | 14,29 | 1.100.500 | 14,59 | 14,19 | 14,48 | 00:00:00 | | 2009-11-20 | 14,49 | 1.172.700 | 14,55 | 14,32 | 14,34 | 00:00:00 | | 2009-11-23 | 14,52 | 726.900 | 14,65 | 14,49 | 14,60 | 00:00:00 | | 2009-11-24 | 14,53 | 770.400 | 14,61 | 14,40 | 14,52 | 00:00:00 | | 2009-11-25 | 14,44 | 886.700 | 14,69 | 14,33 | 14,69 | 00:00:00 | | 2009-11-26 | 14,14 | 503.300 | 14,48 | 14,11 | 14,44 | 00:00:00 | | 2009-11-27 | 14,31 | 1.080.400 | 14,41 | 14,01 | 14,05 | 00:00:00 | | 2009-11-30 | 14,41 | 1.367.700 | 14,56 | 14,09 | 14,40 | 00:00:00 | | 2009-12-01 | 14,61 | 1.067.300 | 14,64 | 14,46 | 14,49 | 00:00:00 | | 2009-12-02 | 14,70 | 1.036.800 | 14,72 | 14,60 | 14,60 | 00:00:00 | | 2009-12-04 | 14,98 | 849.100 | 15,08 | 14,78 | 14,87 | 00:00:00 | | 2009-12-07 | 15,10 | 1.882.800 | 15,15 | 14,92 | 15,01 | 00:00:00 | | 2009-12-09 | 14,74 | 1.462.600 | 15,05 | 14,65 | 14,85 | 00:00:00 | | 2009-12-11 | 14,98 | 1.142.100 | 15,09 | 14,81 | 14,81 | 00:00:00 | | 2009-12-14 | 15,15 | 2.378.100 | 15,15 | 15,00 | 15,00 | 00:00:00 | | 2009-12-15 | 15,27 | 1.949.600 | 15,32 | 15,06 | 15,19 | 00:00:00 | | 2009-12-29 | 15,52 | 676.100 | 15,60 | 15,33 | 15,42 | 00:00:00 | | 2010-01-07 | 15,49 | 785.500 | 15,61 | 15,38 | 15,50 | 00:00:00 | | 2010-01-08 | 15,68 | 1.851.400 | 15,70 | 15,48 | 15,61 | 00:00:00 | | 2010-01-11 | 15,70 | 1.061.300 | 15,99 | 15,66 | 15,78 | 00:00:00 | | 2010-01-12 | 15,69 | 922.900 | 15,85 | 15,55 | 15,73 | 00:00:00 | | 2010-01-13 | 15,69 | 1.848.000 | 15,74 | 15,36 | 15,61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
