|
 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 | | 2011-04-14 | 15,90 | 1.384.800 | 16,26 | 15,84 | 16,11 | 00:00:00 | | 2011-04-15 | 15,90 | 1.616.200 | 16,00 | 15,84 | 15,94 | 00:00:00 | | 2011-04-18 | 15,66 | 1.232.200 | 15,90 | 15,60 | 15,90 | 00:00:00 | | 2011-04-19 | 15,70 | 1.107.700 | 15,80 | 15,50 | 15,50 | 00:00:00 | | 2011-04-20 | 16,03 | 1.120.000 | 16,10 | 15,70 | 15,80 | 00:00:00 | | 2011-04-21 | 16,14 | 715.200 | 16,18 | 16,01 | 16,09 | 00:00:00 | | 2011-04-26 | 16,15 | 923.000 | 16,35 | 16,02 | 16,02 | 00:00:00 | | 2011-04-27 | 16,41 | 1.142.200 | 16,46 | 16,10 | 16,10 | 00:00:00 | | 2011-04-28 | 16,74 | 1.235.600 | 16,80 | 16,45 | 16,45 | 00:00:00 | | 2011-04-29 | 16,70 | 639.500 | 16,75 | 16,49 | 16,68 | 00:00:00 | | 2011-05-02 | 16,83 | 642.900 | 16,99 | 16,71 | 16,80 | 00:00:00 | | 2011-05-03 | 16,63 | 962.400 | 16,94 | 16,57 | 16,85 | 00:00:00 | | 2011-05-04 | 16,35 | 1.533.400 | 16,71 | 16,10 | 16,52 | 00:00:00 | | 2011-05-05 | 16,40 | 730.400 | 16,44 | 16,17 | 16,40 | 00:00:00 | | 2011-05-06 | 16,42 | 989.900 | 16,45 | 16,25 | 16,35 | 00:00:00 | | 2011-05-09 | 16,25 | 1.079.600 | 16,46 | 16,17 | 16,35 | 00:00:00 | | 2011-05-10 | 16,30 | 979.700 | 16,32 | 16,16 | 16,23 | 00:00:00 | | 2011-05-11 | 16,30 | 1.209.900 | 16,40 | 16,21 | 16,31 | 00:00:00 | | 2011-05-12 | 16,28 | 933.800 | 16,41 | 16,05 | 16,16 | 00:00:00 | | 2011-05-13 | 16,28 | 1.269.200 | 16,50 | 16,16 | 16,31 | 00:00:00 | | 2011-05-16 | 16,38 | 1.451.300 | 16,38 | 16,18 | 16,23 | 00:00:00 | | 2011-05-17 | 16,15 | 657.000 | 16,38 | 16,15 | 16,30 | 00:00:00 | | 2011-05-18 | 16,24 | 760.100 | 16,25 | 16,10 | 16,19 | 00:00:00 | | 2011-05-19 | 16,35 | 593.200 | 16,39 | 16,12 | 16,28 | 00:00:00 | | 2011-05-20 | 16,12 | 1.114.100 | 16,48 | 16,04 | 16,36 | 00:00:00 | | 2011-05-23 | 15,90 | 829.900 | 16,07 | 15,81 | 16,00 | 00:00:00 | | 2011-05-24 | 16,17 | 871.900 | 16,20 | 15,85 | 15,85 | 00:00:00 | | 2011-05-25 | 16,07 | 974.200 | 16,11 | 15,94 | 16,07 | 00:00:00 | | 2011-05-26 | 15,98 | 763.700 | 16,22 | 15,95 | 16,05 | 00:00:00 | | 2011-05-27 | 16,01 | 810.500 | 16,25 | 15,91 | 16,03 | 00:00:00 | | 2011-05-30 | 16,16 | 495.900 | 16,23 | 15,95 | 15,98 | 00:00:00 | | 2011-05-31 | 16,38 | 807.100 | 16,42 | 16,22 | 16,30 | 00:00:00 | | 2011-06-01 | 16,20 | 780.200 | 16,52 | 16,20 | 16,50 | 00:00:00 | | 2011-06-02 | 16,14 | 554.500 | 16,26 | 16,01 | 16,12 | 00:00:00 | | 2011-06-03 | 15,95 | 856.000 | 16,23 | 15,80 | 16,12 | 00:00:00 | | 2011-06-06 | 15,88 | 937.900 | 16,08 | 15,80 | 15,98 | 00:00:00 | | 2011-06-07 | 16,00 | 685.200 | 16,03 | 15,88 | 15,93 | 00:00:00 | | 2011-06-08 | 15,94 | 681.900 | 16,02 | 15,80 | 15,95 | 00:00:00 | | 2011-06-09 | 16,10 | 513.800 | 16,12 | 15,93 | 15,95 | 00:00:00 | | 2011-06-10 | 15,80 | 549.000 | 16,13 | 15,77 | 16,12 | 00:00:00 | | 2011-06-13 | 15,84 | 417.700 | 16,12 | 15,69 | 15,80 | 00:00:00 | | 2011-06-14 | 16,06 | 1.410.000 | 16,46 | 15,82 | 15,90 | 00:00:00 | | 2011-06-15 | 15,97 | 801.900 | 16,22 | 15,90 | 16,03 | 00:00:00 | | 2011-06-16 | 15,87 | 1.067.800 | 15,94 | 15,76 | 15,91 | 00:00:00 | | 2011-06-17 | 16,01 | 1.009.400 | 16,09 | 15,77 | 15,80 | 00:00:00 | | 2011-06-20 | 15,73 | 801.900 | 15,90 | 15,72 | 15,88 | 00:00:00 | | 2011-06-21 | 16,07 | 1.021.300 | 16,07 | 15,74 | 15,74 | 00:00:00 | | 2011-06-22 | 15,99 | 1.188.500 | 16,15 | 15,83 | 16,01 | 00:00:00 | | 2011-06-23 | 15,71 | 1.086.000 | 15,99 | 15,70 | 15,93 | 00:00:00 | | 2011-06-24 | 15,71 | 1.041.700 | 15,91 | 15,60 | 15,82 | 00:00:00 | | 2011-06-27 | 15,80 | 638.300 | 15,82 | 15,64 | 15,66 | 00:00:00 | | 2011-06-28 | 15,91 | 879.200 | 15,99 | 15,69 | 15,80 | 00:00:00 | | 2011-06-29 | 16,24 | 1.192.500 | 16,38 | 16,02 | 16,07 | 00:00:00 | | 2011-06-30 | 16,71 | 1.359.700 | 16,75 | 16,26 | 16,38 | 00:00:00 | | 2011-07-01 | 16,75 | 1.163.700 | 16,82 | 16,52 | 16,70 | 00:00:00 | | 2011-07-04 | 16,72 | 1.014.100 | 16,92 | 16,66 | 16,84 | 00:00:00 | | 2011-07-05 | 16,04 | 1.479.200 | 16,39 | 15,95 | 16,20 | 00:00:00 | | 2011-07-06 | 16,00 | 1.264.600 | 16,09 | 15,79 | 16,09 | 00:00:00 | | 2011-07-07 | 16,01 | 872.000 | 16,10 | 15,84 | 16,00 | 00:00:00 | | 2011-07-08 | 15,69 | 894.000 | 16,18 | 15,62 | 16,11 | 00:00:00 | | 2011-07-11 | 15,54 | 1.343.800 | 15,73 | 15,47 | 15,62 | 00:00:00 | | 2011-07-12 | 15,34 | 1.525.800 | 15,47 | 14,85 | 15,47 | 00:00:00 | | 2011-07-13 | 15,45 | 1.084.600 | 15,52 | 15,16 | 15,35 | 00:00:00 | | 2011-07-14 | 15,40 | 709.800 | 15,56 | 15,22 | 15,36 | 00:00:00 | | 2011-07-15 | 15,28 | 1.179.800 | 15,43 | 15,23 | 15,43 | 00:00:00 | | 2011-07-18 | 15,26 | 1.030.500 | 15,45 | 15,15 | 15,34 | 00:00:00 | | 2011-07-19 | 16,09 | 2.561.200 | 16,19 | 15,52 | 15,52 | 00:00:00 | | 2011-07-20 | 16,28 | 2.110.500 | 16,49 | 16,15 | 16,33 | 00:00:00 | | 2011-07-21 | 16,42 | 1.128.700 | 16,47 | 16,08 | 16,40 | 00:00:00 | | 2011-07-22 | 16,45 | 1.074.900 | 16,65 | 16,39 | 16,49 | 00:00:00 | | 2011-07-25 | 16,45 | 799.100 | 16,59 | 16,37 | 16,55 | 00:00:00 | | 2011-07-26 | 16,15 | 1.904.500 | 16,55 | 16,02 | 16,49 | 00:00:00 | | 2011-07-27 | 15,86 | 1.527.800 | 16,27 | 15,78 | 16,10 | 00:00:00 | | 2011-07-28 | 15,88 | 942.500 | 16,03 | 15,65 | 15,88 | 00:00:00 | | 2011-07-29 | 15,90 | 1.844.100 | 16,01 | 15,72 | 15,83 | 00:00:00 | | 2011-08-01 | 15,48 | 1.264.800 | 16,12 | 15,44 | 15,99 | 00:00:00 | | 2011-08-02 | 15,18 | 1.910.200 | 15,45 | 15,18 | 15,36 | 00:00:00 | | 2011-08-03 | 15,15 | 1.313.900 | 15,36 | 14,97 | 15,03 | 00:00:00 | | 2011-08-04 | 14,52 | 1.572.300 | 15,41 | 14,51 | 15,39 | 00:00:00 | | 2011-08-05 | 14,19 | 2.359.600 | 14,53 | 14,05 | 14,20 | 00:00:00 | | 2011-08-08 | 13,98 | 2.128.200 | 14,70 | 13,98 | 14,09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
