|
 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 | | 2015-11-19 | 27,84 | 869.000 | 27,95 | 27,74 | 27,82 | 00:00:00 | | 2015-11-20 | 27,94 | 1.126.900 | 27,98 | 27,82 | 27,93 | 00:00:00 | | 2015-11-24 | 27,51 | 2.096.100 | 27,78 | 27,26 | 27,77 | 00:00:00 | | 2015-11-25 | 28,20 | 1.989.900 | 28,24 | 27,55 | 27,60 | 00:00:00 | | 2015-11-26 | 28,28 | 690.500 | 28,34 | 28,08 | 28,19 | 00:00:00 | | 2015-11-27 | 28,43 | 1.932.400 | 28,49 | 28,11 | 28,21 | 00:00:00 | | 2015-11-30 | 28,21 | 1.149.700 | 28,49 | 28,17 | 28,44 | 00:00:00 | | 2015-12-10 | 27,26 | 15.695.100 | 27,56 | 27,14 | 27,34 | 00:00:00 | | 2015-12-17 | 27,27 | 13.617.600 | 27,88 | 26,87 | 27,81 | 00:00:00 | | 2015-12-18 | 26,64 | 9.662.300 | 27,30 | 26,56 | 27,21 | 00:00:00 | | 2015-12-31 | 26,00 | 781.600 | 26,18 | 25,52 | 26,18 | 00:00:00 | | 2016-01-01 | 26,00 | 0 | 26,00 | 26,00 | 26,00 | 00:00:00 | | 2016-01-07 | 25,60 | 2.114.800 | 25,70 | 25,04 | 25,33 | 00:00:00 | | 2016-01-08 | 25,74 | 1.161.700 | 26,18 | 25,63 | 25,64 | 00:00:00 | | 2016-01-11 | 25,87 | 1.091.300 | 26,12 | 25,51 | 25,65 | 00:00:00 | | 2016-01-21 | 25,14 | 1.418.900 | 25,47 | 24,58 | 25,29 | 00:00:00 | | 2016-01-22 | 25,75 | 1.849.000 | 25,80 | 25,32 | 25,48 | 00:00:00 | | 2016-01-26 | 25,95 | 1.066.700 | 26,09 | 25,45 | 25,47 | 00:00:00 | | 2016-01-27 | 26,31 | 1.207.900 | 26,31 | 25,93 | 26,10 | 00:00:00 | | 2016-02-09 | 25,65 | 2.994.100 | 25,96 | 25,11 | 25,83 | 00:00:00 | | 2016-02-10 | 25,62 | 1.732.200 | 25,97 | 25,43 | 25,97 | 00:00:00 | | 2016-02-11 | 25,02 | 2.116.900 | 25,50 | 25,02 | 25,50 | 00:00:00 | | 2016-02-12 | 24,76 | 2.082.700 | 25,25 | 24,52 | 25,19 | 00:00:00 | | 2016-02-15 | 25,49 | 1.528.800 | 25,50 | 25,13 | 25,24 | 00:00:00 | | 2016-02-16 | 25,40 | 1.229.600 | 25,99 | 25,09 | 25,99 | 00:00:00 | | 2016-02-17 | 25,02 | 2.516.400 | 25,14 | 24,80 | 24,92 | 00:00:00 | | 2016-02-25 | 25,47 | 1.026.700 | 25,50 | 25,11 | 25,15 | 00:00:00 | | 2016-02-26 | 25,75 | 1.187.600 | 26,02 | 25,61 | 25,68 | 00:00:00 | | 2016-03-01 | 26,16 | 1.003.900 | 26,18 | 25,81 | 25,85 | 00:00:00 | | 2016-03-02 | 25,77 | 1.138.700 | 26,26 | 25,60 | 26,26 | 00:00:00 | | 2016-03-07 | 25,47 | 473.500 | 25,72 | 25,41 | 25,46 | 00:00:00 | | 2016-03-17 | 26,04 | 2.956.300 | 26,34 | 25,81 | 26,23 | 00:00:00 | | 2016-03-18 | 26,37 | 1.990.800 | 26,37 | 25,95 | 26,13 | 00:00:00 | | 2016-03-29 | 26,86 | 759.600 | 26,91 | 26,51 | 26,73 | 00:00:00 | | 2016-03-30 | 26,85 | 1.085.400 | 27,21 | 26,74 | 26,91 | 00:00:00 | | 2016-04-19 | 27,29 | 2.412.300 | 27,44 | 26,93 | 27,03 | 00:00:00 | | 2016-04-20 | 27,35 | 1.560.700 | 27,48 | 27,02 | 27,17 | 00:00:00 | | 2016-04-28 | 26,57 | 792.000 | 26,57 | 26,09 | 26,42 | 00:00:00 | | 2016-04-29 | 26,61 | 1.034.800 | 26,63 | 26,31 | 26,42 | 00:00:00 | | 2016-05-12 | 26,59 | 699.700 | 26,72 | 26,26 | 26,33 | 00:00:00 | | 2016-05-13 | 26,89 | 638.100 | 26,90 | 26,47 | 26,58 | 00:00:00 | | 2016-05-23 | 26,82 | 707.000 | 26,89 | 26,60 | 26,75 | 00:00:00 | | 2016-05-26 | 27,00 | 648.500 | 27,21 | 26,91 | 27,02 | 00:00:00 | | 2016-05-27 | 27,21 | 648.900 | 27,21 | 26,95 | 27,05 | 00:00:00 | | 2016-06-07 | 27,32 | 1.286.500 | 27,32 | 26,72 | 26,78 | 00:00:00 | | 2016-06-08 | 27,70 | 940.900 | 27,70 | 27,25 | 27,31 | 00:00:00 | | 2016-06-09 | 27,55 | 2.797.800 | 27,74 | 27,49 | 27,61 | 00:00:00 | | 2016-06-10 | 26,95 | 1.244.000 | 27,49 | 26,85 | 27,43 | 00:00:00 | | 2016-06-14 | 26,15 | 1.102.700 | 26,51 | 26,15 | 26,42 | 00:00:00 | | 2016-06-15 | 26,00 | 1.842.000 | 26,48 | 25,92 | 26,10 | 00:00:00 | | 2016-06-20 | 26,75 | 1.128.800 | 26,82 | 26,31 | 26,60 | 00:00:00 | | 2016-06-21 | 26,87 | 4.586.100 | 26,94 | 26,58 | 26,75 | 00:00:00 | | 2016-06-22 | 26,85 | 2.900.000 | 26,96 | 26,62 | 26,90 | 00:00:00 | | 2016-06-30 | 27,31 | 2.323.500 | 27,38 | 26,34 | 27,34 | 00:00:00 | | 2016-07-01 | 27,53 | 1.226.600 | 27,61 | 27,03 | 27,43 | 00:00:00 | | 2016-07-05 | 27,43 | 4.173.100 | 27,65 | 27,16 | 27,40 | 00:00:00 | | 2016-07-06 | 27,00 | 3.490.400 | 27,56 | 26,90 | 27,29 | 00:00:00 | | 2016-07-21 | 27,12 | 1.262.000 | 27,24 | 26,99 | 27,22 | 00:00:00 | | 2016-07-22 | 27,29 | 1.553.900 | 27,46 | 27,14 | 27,30 | 00:00:00 | | 2016-08-25 | 26,38 | 606.500 | 26,47 | 26,13 | 26,29 | 00:00:00 | | 2016-08-26 | 26,76 | 436.100 | 26,76 | 26,41 | 26,43 | 00:00:00 | | 2016-08-30 | 26,43 | 361.300 | 26,63 | 26,43 | 26,51 | 00:00:00 | | 2016-08-31 | 26,33 | 778.500 | 26,60 | 26,30 | 26,40 | 00:00:00 | | 2016-09-05 | 27,22 | 405.900 | 27,28 | 27,07 | 27,10 | 00:00:00 | | 2016-09-08 | 26,98 | 602.200 | 27,34 | 26,91 | 27,18 | 00:00:00 | | 2016-09-09 | 26,80 | 661.300 | 27,33 | 26,80 | 27,10 | 00:00:00 | | 2016-09-15 | 26,10 | 675.600 | 26,35 | 26,10 | 26,30 | 00:00:00 | | 2016-09-16 | 25,86 | 1.380.800 | 26,17 | 25,82 | 26,10 | 00:00:00 | | 2016-09-19 | 26,23 | 495.400 | 26,26 | 25,98 | 26,11 | 00:00:00 | | 2016-09-20 | 26,21 | 811.100 | 26,39 | 26,19 | 26,33 | 00:00:00 | | 2016-09-21 | 25,79 | 742.500 | 26,35 | 25,79 | 26,35 | 00:00:00 | | 2016-09-22 | 26,34 | 683.100 | 26,38 | 25,88 | 25,88 | 00:00:00 | | 2016-09-23 | 26,13 | 381.200 | 26,23 | 25,94 | 26,23 | 00:00:00 | | 2016-09-26 | 26,18 | 783.100 | 26,30 | 25,90 | 26,05 | 00:00:00 | | 2016-10-10 | 25,44 | 1.763.200 | 25,66 | 25,27 | 25,50 | 00:00:00 | | 2016-11-07 | 25,22 | 1.469.500 | 25,43 | 25,12 | 25,43 | 00:00:00 | | 2016-11-08 | 25,41 | 786.300 | 25,54 | 25,20 | 25,31 | 00:00:00 | | 2016-11-09 | 25,03 | 1.226.800 | 25,38 | 24,84 | 25,00 | 00:00:00 | | 2016-11-14 | 22,85 | 1.992.900 | 23,81 | 22,85 | 23,79 | 00:00:00 | | 2016-12-20 | 24,41 | 5.493.300 | 24,45 | 24,26 | 24,29 | 00:00:00 | | 2016-12-21 | 24,33 | 5.931.600 | 24,45 | 24,22 | 24,41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
