|
 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 | | 2010-12-21 | 15,28 | 773.100 | 15,35 | 15,09 | 15,18 | 00:00:00 | | 2010-12-22 | 15,48 | 1.021.200 | 15,48 | 15,19 | 15,19 | 00:00:00 | | 2010-12-23 | 15,19 | 585.900 | 15,54 | 15,18 | 15,47 | 00:00:00 | | 2010-12-27 | 14,82 | 412.200 | 15,25 | 14,75 | 15,15 | 00:00:00 | | 2010-12-28 | 14,86 | 322.500 | 14,92 | 14,73 | 14,91 | 00:00:00 | | 2010-12-29 | 15,03 | 609.900 | 15,25 | 14,86 | 14,86 | 00:00:00 | | 2010-12-30 | 14,91 | 1.941.500 | 15,06 | 14,85 | 15,03 | 00:00:00 | | 2011-01-03 | 14,67 | 762.100 | 15,08 | 14,61 | 14,85 | 00:00:00 | | 2011-01-04 | 14,60 | 977.900 | 14,74 | 14,56 | 14,66 | 00:00:00 | | 2011-01-05 | 14,71 | 1.327.200 | 14,72 | 14,35 | 14,64 | 00:00:00 | | 2011-01-06 | 14,57 | 553.000 | 14,90 | 14,55 | 14,73 | 00:00:00 | | 2011-01-07 | 14,56 | 972.500 | 14,67 | 14,31 | 14,59 | 00:00:00 | | 2011-01-10 | 14,44 | 899.900 | 14,56 | 14,34 | 14,45 | 00:00:00 | | 2011-01-11 | 14,57 | 1.192.000 | 14,62 | 14,24 | 14,44 | 00:00:00 | | 2011-01-12 | 15,16 | 1.732.900 | 15,18 | 14,56 | 14,56 | 00:00:00 | | 2011-01-13 | 15,27 | 1.346.300 | 15,39 | 15,03 | 15,03 | 00:00:00 | | 2011-01-14 | 15,06 | 955.500 | 15,38 | 15,03 | 15,31 | 00:00:00 | | 2011-01-17 | 15,18 | 540.700 | 15,19 | 15,00 | 15,02 | 00:00:00 | | 2011-01-18 | 15,42 | 1.036.800 | 15,42 | 15,09 | 15,10 | 00:00:00 | | 2011-01-19 | 15,52 | 1.517.600 | 15,61 | 15,33 | 15,45 | 00:00:00 | | 2011-01-20 | 15,60 | 1.785.900 | 15,64 | 15,40 | 15,60 | 00:00:00 | | 2011-01-21 | 15,36 | 1.840.800 | 15,60 | 15,36 | 15,60 | 00:00:00 | | 2011-01-24 | 15,40 | 1.323.700 | 15,45 | 15,22 | 15,35 | 00:00:00 | | 2011-01-25 | 15,31 | 1.503.800 | 15,40 | 15,03 | 15,40 | 00:00:00 | | 2011-01-26 | 15,01 | 1.432.400 | 15,50 | 14,93 | 15,30 | 00:00:00 | | 2011-01-27 | 15,30 | 1.323.600 | 15,34 | 14,83 | 15,11 | 00:00:00 | | 2011-01-28 | 15,36 | 1.074.300 | 15,37 | 15,22 | 15,33 | 00:00:00 | | 2011-01-31 | 15,40 | 1.263.600 | 15,41 | 15,22 | 15,37 | 00:00:00 | | 2011-02-01 | 15,87 | 1.948.100 | 15,89 | 15,30 | 15,42 | 00:00:00 | | 2011-02-02 | 16,08 | 2.025.200 | 16,14 | 15,86 | 15,90 | 00:00:00 | | 2011-02-03 | 15,69 | 2.172.200 | 16,19 | 15,59 | 16,10 | 00:00:00 | | 2011-02-04 | 15,97 | 1.921.400 | 16,00 | 15,65 | 15,73 | 00:00:00 | | 2011-02-07 | 15,84 | 2.028.800 | 16,15 | 15,82 | 16,07 | 00:00:00 | | 2011-02-08 | 15,93 | 1.451.900 | 15,99 | 15,65 | 15,85 | 00:00:00 | | 2011-02-09 | 15,74 | 1.007.900 | 16,10 | 15,73 | 15,85 | 00:00:00 | | 2011-02-10 | 15,70 | 1.719.900 | 15,88 | 15,30 | 15,79 | 00:00:00 | | 2011-02-11 | 15,81 | 975.200 | 16,00 | 15,60 | 15,65 | 00:00:00 | | 2011-02-14 | 15,83 | 819.600 | 15,99 | 15,67 | 15,81 | 00:00:00 | | 2011-02-15 | 15,76 | 744.500 | 16,00 | 15,74 | 15,83 | 00:00:00 | | 2011-02-16 | 16,00 | 1.455.100 | 16,08 | 15,77 | 15,85 | 00:00:00 | | 2011-02-17 | 16,21 | 1.419.900 | 16,21 | 16,00 | 16,09 | 00:00:00 | | 2011-02-18 | 15,80 | 4.464.300 | 15,83 | 15,66 | 15,70 | 00:00:00 | | 2011-02-21 | 15,45 | 4.113.100 | 15,81 | 15,43 | 15,81 | 00:00:00 | | 2011-02-22 | 15,23 | 5.131.900 | 15,37 | 15,02 | 15,37 | 00:00:00 | | 2011-02-23 | 15,26 | 2.263.700 | 15,40 | 15,10 | 15,18 | 00:00:00 | | 2011-02-24 | 15,43 | 1.375.300 | 15,47 | 15,10 | 15,15 | 00:00:00 | | 2011-02-25 | 15,58 | 3.927.100 | 15,60 | 15,35 | 15,43 | 00:00:00 | | 2011-02-28 | 15,52 | 1.035.900 | 15,61 | 15,45 | 15,61 | 00:00:00 | | 2011-03-01 | 15,71 | 1.819.500 | 15,82 | 15,51 | 15,51 | 00:00:00 | | 2011-03-02 | 15,60 | 1.301.500 | 15,69 | 15,48 | 15,64 | 00:00:00 | | 2011-03-03 | 15,39 | 1.112.700 | 15,73 | 15,31 | 15,62 | 00:00:00 | | 2011-03-04 | 15,54 | 1.355.700 | 15,67 | 15,30 | 15,44 | 00:00:00 | | 2011-03-07 | 15,60 | 1.738.100 | 15,82 | 15,48 | 15,57 | 00:00:00 | | 2011-03-08 | 15,59 | 1.529.900 | 15,74 | 15,43 | 15,64 | 00:00:00 | | 2011-03-09 | 15,74 | 1.584.400 | 15,76 | 15,48 | 15,60 | 00:00:00 | | 2011-03-10 | 15,48 | 999.800 | 15,71 | 15,40 | 15,56 | 00:00:00 | | 2011-03-11 | 15,41 | 1.047.500 | 15,55 | 15,25 | 15,32 | 00:00:00 | | 2011-03-14 | 15,14 | 1.104.700 | 15,52 | 15,06 | 15,25 | 00:00:00 | | 2011-03-15 | 14,87 | 1.945.400 | 15,11 | 14,48 | 15,01 | 00:00:00 | | 2011-03-16 | 14,66 | 1.350.300 | 15,07 | 14,64 | 14,90 | 00:00:00 | | 2011-03-17 | 14,69 | 1.676.900 | 14,81 | 14,56 | 14,70 | 00:00:00 | | 2011-03-18 | 14,98 | 1.280.900 | 15,12 | 14,64 | 14,75 | 00:00:00 | | 2011-03-21 | 15,15 | 1.450.500 | 15,23 | 14,93 | 15,20 | 00:00:00 | | 2011-03-22 | 15,56 | 1.470.800 | 15,59 | 15,15 | 15,19 | 00:00:00 | | 2011-03-23 | 15,59 | 1.086.600 | 15,69 | 15,43 | 15,56 | 00:00:00 | | 2011-03-24 | 15,74 | 1.588.100 | 15,76 | 15,50 | 15,50 | 00:00:00 | | 2011-03-25 | 15,60 | 892.700 | 15,82 | 15,59 | 15,77 | 00:00:00 | | 2011-03-28 | 15,59 | 698.900 | 15,69 | 15,50 | 15,54 | 00:00:00 | | 2011-03-29 | 15,74 | 608.700 | 15,76 | 15,57 | 15,62 | 00:00:00 | | 2011-03-30 | 15,98 | 1.067.500 | 16,02 | 15,77 | 15,84 | 00:00:00 | | 2011-03-31 | 15,92 | 849.000 | 16,14 | 15,92 | 15,99 | 00:00:00 | | 2011-04-01 | 16,02 | 505.400 | 16,10 | 15,84 | 15,97 | 00:00:00 | | 2011-04-04 | 16,24 | 1.456.900 | 16,39 | 15,89 | 15,98 | 00:00:00 | | 2011-04-05 | 16,15 | 1.047.600 | 16,33 | 16,08 | 16,26 | 00:00:00 | | 2011-04-06 | 16,28 | 1.128.600 | 16,41 | 16,10 | 16,11 | 00:00:00 | | 2011-04-07 | 16,19 | 1.330.700 | 16,42 | 16,12 | 16,28 | 00:00:00 | | 2011-04-08 | 16,27 | 532.600 | 16,35 | 16,19 | 16,22 | 00:00:00 | | 2011-04-11 | 16,29 | 519.300 | 16,39 | 16,20 | 16,22 | 00:00:00 | | 2011-04-12 | 16,09 | 1.068.600 | 16,35 | 16,05 | 16,22 | 00:00:00 | | 2011-04-13 | 16,22 | 875.300 | 16,38 | 16,01 | 16,14 | 00:00:00 | | 2011-04-14 | 15,90 | 1.384.800 | 16,26 | 15,84 | 16,11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
