|
 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 | | 2011-08-08 | 13,98 | 2.128.200 | 14,70 | 13,98 | 14,09 | 00:00:00 | | 2011-08-09 | 13,95 | 2.824.600 | 14,19 | 13,45 | 14,09 | 00:00:00 | | 2011-08-10 | 13,47 | 2.596.600 | 14,39 | 13,40 | 14,20 | 00:00:00 | | 2011-08-11 | 13,73 | 2.816.700 | 13,93 | 13,22 | 13,88 | 00:00:00 | | 2011-08-12 | 14,33 | 2.432.400 | 14,40 | 13,49 | 13,73 | 00:00:00 | | 2011-08-15 | 14,23 | 1.058.000 | 14,57 | 14,12 | 14,41 | 00:00:00 | | 2011-08-16 | 13,80 | 2.580.100 | 14,27 | 13,50 | 14,21 | 00:00:00 | | 2011-08-17 | 14,02 | 1.569.100 | 14,10 | 13,80 | 13,83 | 00:00:00 | | 2011-08-18 | 13,63 | 1.935.300 | 14,09 | 13,38 | 13,98 | 00:00:00 | | 2011-08-19 | 13,52 | 1.903.800 | 13,66 | 13,30 | 13,66 | 00:00:00 | | 2011-08-22 | 13,90 | 1.139.300 | 14,04 | 13,52 | 13,57 | 00:00:00 | | 2011-08-23 | 13,91 | 2.782.500 | 14,23 | 13,81 | 14,19 | 00:00:00 | | 2011-08-24 | 14,19 | 1.323.800 | 14,28 | 13,94 | 14,00 | 00:00:00 | | 2011-08-25 | 14,02 | 732.400 | 14,43 | 13,92 | 14,35 | 00:00:00 | | 2011-08-26 | 13,84 | 1.200.300 | 14,11 | 13,56 | 14,02 | 00:00:00 | | 2011-08-29 | 14,24 | 895.400 | 14,36 | 14,03 | 14,03 | 00:00:00 | | 2011-08-30 | 14,21 | 764.600 | 14,48 | 14,12 | 14,38 | 00:00:00 | | 2011-08-31 | 14,61 | 1.152.600 | 14,68 | 14,13 | 14,28 | 00:00:00 | | 2011-09-01 | 14,49 | 1.641.600 | 14,76 | 14,15 | 14,71 | 00:00:00 | | 2011-09-02 | 14,31 | 1.101.500 | 14,45 | 14,07 | 14,41 | 00:00:00 | | 2011-09-05 | 13,80 | 944.300 | 14,19 | 13,80 | 14,12 | 00:00:00 | | 2011-09-06 | 13,52 | 1.380.400 | 13,91 | 13,47 | 13,69 | 00:00:00 | | 2011-09-07 | 13,76 | 1.618.900 | 13,93 | 13,66 | 13,74 | 00:00:00 | | 2011-09-08 | 13,66 | 1.802.200 | 13,97 | 13,55 | 13,68 | 00:00:00 | | 2011-09-09 | 13,18 | 1.741.700 | 13,71 | 13,14 | 13,63 | 00:00:00 | | 2011-09-12 | 12,95 | 1.686.600 | 13,04 | 12,75 | 12,92 | 00:00:00 | | 2011-09-13 | 12,94 | 1.497.700 | 13,14 | 12,72 | 13,14 | 00:00:00 | | 2011-09-14 | 13,45 | 1.209.000 | 13,45 | 12,84 | 12,85 | 00:00:00 | | 2011-09-15 | 13,61 | 1.511.500 | 13,69 | 13,43 | 13,45 | 00:00:00 | | 2011-09-16 | 13,81 | 1.976.800 | 13,87 | 13,61 | 13,71 | 00:00:00 | | 2011-09-19 | 13,52 | 1.101.500 | 13,79 | 13,45 | 13,77 | 00:00:00 | | 2011-09-20 | 13,80 | 1.219.100 | 13,87 | 13,40 | 13,45 | 00:00:00 | | 2011-09-21 | 13,45 | 1.600.900 | 13,86 | 13,38 | 13,84 | 00:00:00 | | 2011-09-22 | 12,77 | 2.011.500 | 13,20 | 12,73 | 13,15 | 00:00:00 | | 2011-09-23 | 12,64 | 2.217.300 | 12,95 | 12,59 | 12,91 | 00:00:00 | | 2011-09-26 | 12,70 | 2.214.400 | 12,98 | 12,46 | 12,52 | 00:00:00 | | 2011-09-27 | 13,24 | 2.247.200 | 13,31 | 12,78 | 12,95 | 00:00:00 | | 2011-09-28 | 13,41 | 2.055.500 | 13,48 | 13,01 | 13,07 | 00:00:00 | | 2011-09-29 | 13,56 | 3.836.700 | 13,56 | 13,24 | 13,42 | 00:00:00 | | 2011-09-30 | 13,81 | 1.626.600 | 13,85 | 13,48 | 13,57 | 00:00:00 | | 2011-10-03 | 13,56 | 1.042.200 | 13,81 | 13,50 | 13,61 | 00:00:00 | | 2011-10-04 | 13,35 | 1.206.500 | 13,48 | 13,25 | 13,48 | 00:00:00 | | 2011-10-05 | 13,65 | 930.400 | 13,73 | 13,39 | 13,53 | 00:00:00 | | 2011-10-06 | 13,94 | 1.089.900 | 13,98 | 13,71 | 13,71 | 00:00:00 | | 2011-10-07 | 14,15 | 1.454.000 | 14,25 | 13,85 | 14,08 | 00:00:00 | | 2011-10-10 | 14,19 | 664.300 | 14,31 | 14,09 | 14,31 | 00:00:00 | | 2011-10-11 | 14,18 | 1.100.200 | 14,32 | 14,09 | 14,16 | 00:00:00 | | 2011-10-12 | 14,46 | 831.700 | 14,49 | 14,09 | 14,14 | 00:00:00 | | 2011-10-13 | 14,47 | 1.331.100 | 14,55 | 14,23 | 14,35 | 00:00:00 | | 2011-10-14 | 14,48 | 786.200 | 14,59 | 14,39 | 14,47 | 00:00:00 | | 2011-10-17 | 14,22 | 658.400 | 14,68 | 14,15 | 14,52 | 00:00:00 | | 2011-10-18 | 14,23 | 859.300 | 14,38 | 14,12 | 14,16 | 00:00:00 | | 2011-10-19 | 14,24 | 1.172.400 | 14,47 | 14,16 | 14,27 | 00:00:00 | | 2011-10-20 | 14,04 | 1.045.800 | 14,31 | 14,02 | 14,08 | 00:00:00 | | 2011-10-21 | 14,30 | 1.027.300 | 14,48 | 14,09 | 14,10 | 00:00:00 | | 2011-10-24 | 14,25 | 957.500 | 14,43 | 14,10 | 14,35 | 00:00:00 | | 2011-10-25 | 14,09 | 1.781.600 | 14,45 | 14,03 | 14,12 | 00:00:00 | | 2011-10-26 | 14,32 | 1.474.800 | 14,34 | 14,15 | 14,25 | 00:00:00 | | 2011-10-27 | 14,66 | 1.301.300 | 14,83 | 14,41 | 14,63 | 00:00:00 | | 2011-10-28 | 14,49 | 1.027.700 | 14,81 | 14,48 | 14,77 | 00:00:00 | | 2011-10-31 | 14,27 | 816.500 | 14,59 | 14,27 | 14,42 | 00:00:00 | | 2011-11-01 | 13,67 | 802.900 | 14,10 | 13,62 | 14,09 | 00:00:00 | | 2011-11-02 | 13,94 | 1.419.000 | 13,96 | 13,55 | 13,78 | 00:00:00 | | 2011-11-03 | 14,19 | 1.591.600 | 14,23 | 13,78 | 13,80 | 00:00:00 | | 2011-11-04 | 13,95 | 796.900 | 14,30 | 13,86 | 14,23 | 00:00:00 | | 2011-11-07 | 14,31 | 1.272.600 | 14,36 | 13,71 | 13,90 | 00:00:00 | | 2011-11-08 | 13,93 | 1.505.900 | 14,40 | 13,90 | 14,33 | 00:00:00 | | 2011-11-09 | 13,53 | 1.467.100 | 14,10 | 13,43 | 14,03 | 00:00:00 | | 2011-11-10 | 13,48 | 1.819.100 | 13,65 | 13,27 | 13,37 | 00:00:00 | | 2011-11-11 | 13,70 | 900.600 | 13,89 | 13,40 | 13,48 | 00:00:00 | | 2011-11-14 | 13,55 | 494.700 | 13,85 | 13,51 | 13,81 | 00:00:00 | | 2011-11-15 | 13,45 | 783.500 | 13,61 | 13,32 | 13,50 | 00:00:00 | | 2011-11-16 | 13,45 | 1.061.200 | 13,73 | 13,35 | 13,43 | 00:00:00 | | 2011-11-17 | 13,21 | 1.270.600 | 13,45 | 13,14 | 13,45 | 00:00:00 | | 2011-11-18 | 13,63 | 1.439.800 | 13,72 | 13,15 | 13,18 | 00:00:00 | | 2011-11-21 | 13,10 | 807.300 | 13,60 | 13,10 | 13,50 | 00:00:00 | | 2011-11-22 | 13,28 | 977.500 | 13,35 | 13,12 | 13,21 | 00:00:00 | | 2011-11-23 | 13,02 | 1.727.600 | 13,48 | 13,02 | 13,14 | 00:00:00 | | 2011-11-24 | 13,07 | 783.100 | 13,26 | 12,95 | 13,19 | 00:00:00 | | 2011-11-25 | 13,09 | 572.800 | 13,15 | 12,90 | 13,10 | 00:00:00 | | 2011-11-28 | 13,50 | 701.400 | 13,55 | 13,24 | 13,25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
