|
 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 | | 2011-11-28 | 13,50 | 701.400 | 13,55 | 13,24 | 13,25 | 00:00:00 | | 2011-11-29 | 13,49 | 583.900 | 13,59 | 13,38 | 13,43 | 00:00:00 | | 2011-11-30 | 13,94 | 964.300 | 13,94 | 13,34 | 13,44 | 00:00:00 | | 2011-12-01 | 13,98 | 1.076.200 | 14,05 | 13,83 | 13,92 | 00:00:00 | | 2011-12-02 | 14,03 | 709.000 | 14,25 | 13,98 | 14,15 | 00:00:00 | | 2011-12-05 | 14,22 | 698.800 | 14,39 | 14,15 | 14,20 | 00:00:00 | | 2011-12-06 | 14,10 | 610.900 | 14,26 | 13,97 | 14,18 | 00:00:00 | | 2011-12-07 | 14,11 | 1.494.000 | 14,30 | 14,00 | 14,27 | 00:00:00 | | 2011-12-08 | 13,99 | 887.100 | 14,33 | 13,92 | 14,15 | 00:00:00 | | 2011-12-09 | 14,48 | 1.409.700 | 14,50 | 13,90 | 13,91 | 00:00:00 | | 2011-12-12 | 13,99 | 1.292.500 | 14,58 | 13,94 | 14,48 | 00:00:00 | | 2011-12-13 | 13,96 | 1.329.500 | 14,10 | 13,81 | 14,04 | 00:00:00 | | 2011-12-14 | 13,65 | 1.747.400 | 13,96 | 13,65 | 13,93 | 00:00:00 | | 2011-12-15 | 13,97 | 1.218.200 | 14,06 | 13,60 | 13,63 | 00:00:00 | | 2011-12-16 | 13,90 | 1.463.600 | 14,12 | 13,88 | 13,97 | 00:00:00 | | 2011-12-19 | 14,06 | 1.138.700 | 14,19 | 13,82 | 13,90 | 00:00:00 | | 2011-12-20 | 14,16 | 1.258.500 | 14,18 | 13,87 | 14,02 | 00:00:00 | | 2011-12-21 | 13,69 | 1.180.400 | 13,99 | 13,60 | 13,95 | 00:00:00 | | 2011-12-22 | 13,85 | 653.700 | 13,90 | 13,72 | 13,76 | 00:00:00 | | 2011-12-23 | 14,16 | 589.600 | 14,20 | 13,95 | 13,97 | 00:00:00 | | 2011-12-27 | 14,03 | 325.900 | 14,22 | 13,92 | 14,22 | 00:00:00 | | 2011-12-28 | 13,82 | 586.600 | 14,20 | 13,81 | 14,03 | 00:00:00 | | 2011-12-29 | 14,22 | 599.100 | 14,22 | 13,80 | 13,85 | 00:00:00 | | 2011-12-30 | 14,29 | 633.800 | 14,43 | 14,20 | 14,35 | 00:00:00 | | 2012-01-02 | 14,47 | 513.400 | 14,48 | 14,30 | 14,31 | 00:00:00 | | 2012-01-03 | 14,59 | 1.108.500 | 14,61 | 14,31 | 14,51 | 00:00:00 | | 2012-01-04 | 14,35 | 1.141.100 | 14,71 | 14,27 | 14,60 | 00:00:00 | | 2012-01-05 | 13,94 | 1.063.100 | 14,46 | 13,90 | 14,41 | 00:00:00 | | 2012-01-06 | 14,09 | 657.900 | 14,30 | 13,95 | 14,05 | 00:00:00 | | 2012-01-09 | 14,10 | 812.000 | 14,22 | 14,02 | 14,14 | 00:00:00 | | 2012-01-10 | 14,30 | 1.179.700 | 14,57 | 14,24 | 14,24 | 00:00:00 | | 2012-01-11 | 14,41 | 1.529.600 | 14,60 | 14,22 | 14,24 | 00:00:00 | | 2012-01-12 | 14,68 | 1.326.000 | 14,74 | 14,47 | 14,47 | 00:00:00 | | 2012-01-13 | 14,49 | 1.174.200 | 14,77 | 14,42 | 14,74 | 00:00:00 | | 2012-01-16 | 14,52 | 515.900 | 14,63 | 14,41 | 14,41 | 00:00:00 | | 2012-01-17 | 14,80 | 999.800 | 14,83 | 14,56 | 14,82 | 00:00:00 | | 2012-01-18 | 14,59 | 1.446.800 | 14,76 | 14,53 | 14,66 | 00:00:00 | | 2012-01-19 | 14,56 | 1.063.000 | 14,68 | 14,32 | 14,68 | 00:00:00 | | 2012-01-20 | 14,57 | 944.100 | 14,63 | 14,40 | 14,62 | 00:00:00 | | 2012-01-23 | 14,35 | 1.144.900 | 14,65 | 14,31 | 14,64 | 00:00:00 | | 2012-01-24 | 14,76 | 981.800 | 14,76 | 14,32 | 14,32 | 00:00:00 | | 2012-01-25 | 14,78 | 991.000 | 14,94 | 14,61 | 14,77 | 00:00:00 | | 2012-01-26 | 15,27 | 1.415.100 | 15,27 | 14,80 | 14,82 | 00:00:00 | | 2012-01-27 | 15,32 | 1.639.400 | 15,55 | 15,20 | 15,25 | 00:00:00 | | 2012-01-30 | 15,04 | 998.700 | 15,31 | 15,04 | 15,19 | 00:00:00 | | 2012-01-31 | 15,30 | 1.212.300 | 15,49 | 15,14 | 15,18 | 00:00:00 | | 2012-02-01 | 15,46 | 1.258.100 | 15,64 | 15,35 | 15,38 | 00:00:00 | | 2012-02-02 | 15,20 | 1.033.800 | 15,50 | 15,20 | 15,38 | 00:00:00 | | 2012-02-03 | 15,35 | 1.351.400 | 15,40 | 15,12 | 15,22 | 00:00:00 | | 2012-02-06 | 15,20 | 1.175.100 | 15,43 | 15,12 | 15,40 | 00:00:00 | | 2012-02-07 | 15,31 | 1.092.000 | 15,43 | 15,15 | 15,38 | 00:00:00 | | 2012-02-08 | 15,31 | 865.300 | 15,43 | 15,31 | 15,34 | 00:00:00 | | 2012-02-09 | 15,14 | 1.106.400 | 15,40 | 15,04 | 15,31 | 00:00:00 | | 2012-02-10 | 14,99 | 1.106.800 | 15,09 | 14,93 | 15,01 | 00:00:00 | | 2012-02-13 | 14,93 | 1.190.500 | 15,16 | 14,84 | 15,06 | 00:00:00 | | 2012-02-14 | 15,21 | 972.700 | 15,22 | 14,89 | 14,92 | 00:00:00 | | 2012-02-15 | 14,85 | 1.961.000 | 15,19 | 14,65 | 15,15 | 00:00:00 | | 2012-02-16 | 14,73 | 1.011.200 | 14,87 | 14,60 | 14,85 | 00:00:00 | | 2012-02-17 | 14,74 | 1.270.400 | 14,85 | 14,61 | 14,78 | 00:00:00 | | 2012-02-20 | 14,73 | 937.900 | 14,81 | 14,64 | 14,81 | 00:00:00 | | 2012-02-21 | 14,57 | 1.885.200 | 14,84 | 14,50 | 14,76 | 00:00:00 | | 2012-02-22 | 14,73 | 1.128.700 | 14,82 | 14,59 | 14,60 | 00:00:00 | | 2012-02-23 | 14,77 | 1.453.200 | 14,86 | 14,68 | 14,69 | 00:00:00 | | 2012-02-24 | 15,14 | 2.035.900 | 15,14 | 14,80 | 14,82 | 00:00:00 | | 2012-02-27 | 15,19 | 893.300 | 15,19 | 14,90 | 14,98 | 00:00:00 | | 2012-02-28 | 15,22 | 1.355.300 | 15,34 | 15,06 | 15,21 | 00:00:00 | | 2012-02-29 | 15,40 | 1.532.600 | 15,53 | 15,21 | 15,27 | 00:00:00 | | 2012-03-01 | 15,45 | 1.091.400 | 15,57 | 15,23 | 15,32 | 00:00:00 | | 2012-03-02 | 15,40 | 940.800 | 15,53 | 15,12 | 15,48 | 00:00:00 | | 2012-03-05 | 15,35 | 668.400 | 15,40 | 15,12 | 15,28 | 00:00:00 | | 2012-03-06 | 15,00 | 1.236.100 | 15,32 | 14,97 | 15,32 | 00:00:00 | | 2012-03-07 | 14,98 | 1.381.600 | 15,01 | 14,84 | 14,95 | 00:00:00 | | 2012-03-08 | 15,06 | 1.185.400 | 15,14 | 14,87 | 14,97 | 00:00:00 | | 2012-03-09 | 14,60 | 5.716.300 | 15,36 | 13,95 | 15,11 | 00:00:00 | | 2012-03-12 | 14,39 | 2.553.900 | 14,68 | 14,11 | 14,60 | 00:00:00 | | 2012-03-13 | 14,66 | 1.892.600 | 14,69 | 14,35 | 14,44 | 00:00:00 | | 2012-03-14 | 14,57 | 1.544.100 | 14,80 | 14,40 | 14,65 | 00:00:00 | | 2012-03-15 | 14,43 | 1.261.400 | 14,60 | 14,36 | 14,60 | 00:00:00 | | 2012-03-16 | 14,16 | 2.017.300 | 14,45 | 14,06 | 14,40 | 00:00:00 | | 2012-03-19 | 14,40 | 1.321.900 | 14,48 | 14,05 | 14,06 | 00:00:00 | | 2012-03-20 | 14,44 | 1.042.600 | 14,51 | 14,27 | 14,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
