|
 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 | | 2010-08-30 | 13,97 | 154.200 | 14,07 | 13,92 | 13,95 | 00:00:00 | | 2010-08-31 | 13,95 | 598.300 | 13,97 | 13,66 | 13,74 | 00:00:00 | | 2010-09-01 | 14,42 | 612.400 | 14,42 | 13,99 | 14,02 | 00:00:00 | | 2010-09-02 | 14,30 | 568.700 | 14,45 | 14,20 | 14,45 | 00:00:00 | | 2010-09-03 | 14,35 | 438.100 | 14,57 | 14,23 | 14,26 | 00:00:00 | | 2010-09-06 | 14,42 | 252.900 | 14,53 | 14,39 | 14,50 | 00:00:00 | | 2010-09-07 | 14,40 | 397.700 | 14,52 | 14,35 | 14,45 | 00:00:00 | | 2010-09-08 | 14,37 | 623.200 | 14,69 | 14,36 | 14,44 | 00:00:00 | | 2010-09-09 | 14,61 | 838.900 | 14,68 | 14,26 | 14,36 | 00:00:00 | | 2010-09-10 | 14,72 | 669.900 | 14,72 | 14,45 | 14,60 | 00:00:00 | | 2010-09-13 | 14,71 | 561.400 | 14,86 | 14,66 | 14,78 | 00:00:00 | | 2010-09-14 | 14,91 | 619.400 | 14,96 | 14,65 | 14,75 | 00:00:00 | | 2010-09-15 | 14,98 | 1.193.100 | 15,15 | 14,90 | 14,99 | 00:00:00 | | 2010-09-16 | 15,03 | 740.800 | 15,23 | 14,98 | 14,99 | 00:00:00 | | 2010-09-17 | 14,80 | 1.200.100 | 15,15 | 14,74 | 15,10 | 00:00:00 | | 2010-09-20 | 15,15 | 570.900 | 15,15 | 14,80 | 14,80 | 00:00:00 | | 2010-09-21 | 15,14 | 1.014.300 | 15,32 | 15,11 | 15,11 | 00:00:00 | | 2010-09-22 | 14,80 | 773.000 | 15,16 | 14,63 | 15,16 | 00:00:00 | | 2010-09-23 | 14,80 | 523.700 | 14,95 | 14,59 | 14,94 | 00:00:00 | | 2010-09-24 | 14,98 | 775.400 | 15,06 | 14,60 | 14,75 | 00:00:00 | | 2010-09-27 | 14,95 | 323.800 | 15,09 | 14,86 | 14,95 | 00:00:00 | | 2010-09-28 | 14,79 | 1.059.600 | 14,99 | 14,65 | 14,96 | 00:00:00 | | 2010-09-29 | 14,78 | 633.000 | 14,91 | 14,56 | 14,81 | 00:00:00 | | 2010-09-30 | 14,86 | 815.600 | 15,05 | 14,65 | 14,73 | 00:00:00 | | 2010-10-01 | 14,57 | 908.500 | 14,83 | 14,44 | 14,82 | 00:00:00 | | 2010-10-04 | 14,39 | 824.200 | 14,57 | 14,30 | 14,57 | 00:00:00 | | 2010-10-05 | 14,60 | 574.600 | 14,70 | 14,35 | 14,45 | 00:00:00 | | 2010-10-06 | 14,49 | 1.082.800 | 14,80 | 14,43 | 14,67 | 00:00:00 | | 2010-10-07 | 14,73 | 1.491.900 | 14,90 | 14,45 | 14,45 | 00:00:00 | | 2010-10-08 | 14,67 | 630.600 | 14,75 | 14,56 | 14,72 | 00:00:00 | | 2010-10-11 | 14,61 | 477.800 | 14,73 | 14,58 | 14,66 | 00:00:00 | | 2010-10-12 | 14,78 | 993.700 | 14,84 | 14,31 | 14,57 | 00:00:00 | | 2010-10-13 | 14,96 | 594.100 | 15,05 | 14,77 | 14,81 | 00:00:00 | | 2010-10-14 | 15,01 | 571.700 | 15,07 | 14,90 | 14,95 | 00:00:00 | | 2010-10-15 | 15,09 | 907.000 | 15,15 | 14,90 | 15,03 | 00:00:00 | | 2010-10-18 | 15,06 | 797.300 | 15,13 | 14,88 | 15,08 | 00:00:00 | | 2010-10-19 | 14,99 | 1.006.500 | 15,13 | 14,96 | 15,07 | 00:00:00 | | 2010-10-20 | 15,05 | 1.557.700 | 15,16 | 14,95 | 15,05 | 00:00:00 | | 2010-10-21 | 15,20 | 826.200 | 15,24 | 14,97 | 14,97 | 00:00:00 | | 2010-10-22 | 15,30 | 779.900 | 15,30 | 15,13 | 15,20 | 00:00:00 | | 2010-10-25 | 15,34 | 628.300 | 15,38 | 15,23 | 15,32 | 00:00:00 | | 2010-10-26 | 15,27 | 1.035.600 | 15,48 | 15,16 | 15,40 | 00:00:00 | | 2010-10-27 | 15,41 | 970.400 | 15,54 | 15,26 | 15,32 | 00:00:00 | | 2010-10-28 | 15,65 | 1.342.200 | 15,65 | 15,41 | 15,50 | 00:00:00 | | 2010-10-29 | 15,84 | 1.412.700 | 15,90 | 15,56 | 15,65 | 00:00:00 | | 2010-11-01 | 15,58 | 689.900 | 15,96 | 15,46 | 15,86 | 00:00:00 | | 2010-11-02 | 15,66 | 993.800 | 15,73 | 15,41 | 15,44 | 00:00:00 | | 2010-11-03 | 15,55 | 734.900 | 15,90 | 15,49 | 15,72 | 00:00:00 | | 2010-11-04 | 15,61 | 1.254.300 | 15,85 | 15,48 | 15,72 | 00:00:00 | | 2010-11-05 | 15,36 | 1.167.100 | 15,72 | 15,05 | 15,59 | 00:00:00 | | 2010-11-08 | 15,12 | 992.000 | 15,44 | 15,09 | 15,28 | 00:00:00 | | 2010-11-09 | 15,27 | 1.043.000 | 15,27 | 15,05 | 15,06 | 00:00:00 | | 2010-11-10 | 15,18 | 1.221.400 | 15,44 | 15,06 | 15,16 | 00:00:00 | | 2010-11-11 | 14,98 | 985.700 | 15,34 | 14,95 | 15,11 | 00:00:00 | | 2010-11-12 | 14,88 | 1.244.600 | 15,20 | 14,75 | 14,89 | 00:00:00 | | 2010-11-15 | 15,32 | 763.800 | 15,37 | 14,76 | 14,78 | 00:00:00 | | 2010-11-16 | 14,96 | 628.300 | 15,28 | 14,96 | 15,27 | 00:00:00 | | 2010-11-17 | 15,10 | 429.800 | 15,15 | 14,86 | 14,98 | 00:00:00 | | 2010-11-18 | 15,35 | 760.200 | 15,39 | 15,14 | 15,15 | 00:00:00 | | 2010-11-19 | 15,46 | 1.583.700 | 15,47 | 15,16 | 15,38 | 00:00:00 | | 2010-11-22 | 15,09 | 992.300 | 15,50 | 15,09 | 15,50 | 00:00:00 | | 2010-11-23 | 14,89 | 1.149.700 | 15,05 | 14,84 | 15,00 | 00:00:00 | | 2010-11-24 | 15,04 | 1.446.900 | 15,14 | 14,70 | 14,90 | 00:00:00 | | 2010-11-26 | 14,48 | 1.164.100 | 14,56 | 14,27 | 14,45 | 00:00:00 | | 2010-11-29 | 14,38 | 1.592.600 | 14,82 | 14,34 | 14,55 | 00:00:00 | | 2010-11-30 | 14,23 | 1.637.300 | 14,55 | 14,22 | 14,38 | 00:00:00 | | 2010-12-01 | 14,28 | 1.348.000 | 14,54 | 14,19 | 14,25 | 00:00:00 | | 2010-12-02 | 14,85 | 1.737.000 | 14,87 | 14,27 | 14,27 | 00:00:00 | | 2010-12-03 | 14,88 | 1.173.500 | 14,97 | 14,72 | 14,85 | 00:00:00 | | 2010-12-06 | 14,89 | 672.400 | 15,02 | 14,79 | 15,00 | 00:00:00 | | 2010-12-07 | 14,90 | 1.026.600 | 15,10 | 14,88 | 14,88 | 00:00:00 | | 2010-12-08 | 15,25 | 2.059.400 | 15,41 | 14,77 | 14,90 | 00:00:00 | | 2010-12-09 | 15,30 | 828.200 | 15,45 | 15,27 | 15,32 | 00:00:00 | | 2010-12-10 | 15,31 | 510.800 | 15,39 | 15,25 | 15,34 | 00:00:00 | | 2010-12-13 | 15,48 | 719.700 | 15,54 | 15,16 | 15,40 | 00:00:00 | | 2010-12-14 | 15,30 | 1.352.400 | 15,54 | 15,23 | 15,48 | 00:00:00 | | 2010-12-15 | 15,15 | 724.600 | 15,35 | 15,02 | 15,23 | 00:00:00 | | 2010-12-16 | 15,26 | 599.200 | 15,30 | 15,03 | 15,09 | 00:00:00 | | 2010-12-17 | 15,12 | 2.553.400 | 15,40 | 15,04 | 15,40 | 00:00:00 | | 2010-12-20 | 15,30 | 703.400 | 15,48 | 15,09 | 15,24 | 00:00:00 | | 2010-12-21 | 15,28 | 773.100 | 15,35 | 15,09 | 15,18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
