|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-17 | 7,72 | 1.488.900 | 7,72 | 7,46 | 7,48 | 00:00:00 | | 2003-09-18 | 7,59 | 854.600 | 7,74 | 7,57 | 7,68 | 00:00:00 | | 2003-09-19 | 7,72 | 814.800 | 7,74 | 7,61 | 7,64 | 00:00:00 | | 2003-09-22 | 7,53 | 686.900 | 7,73 | 7,42 | 7,70 | 00:00:00 | | 2003-09-23 | 7,53 | 2.238.200 | 7,67 | 7,45 | 7,55 | 00:00:00 | | 2003-09-24 | 7,70 | 865.700 | 7,76 | 7,53 | 7,60 | 00:00:00 | | 2003-09-25 | 7,61 | 997.400 | 7,68 | 7,53 | 7,55 | 00:00:00 | | 2003-09-26 | 7,66 | 656.800 | 7,70 | 7,53 | 7,54 | 00:00:00 | | 2003-09-29 | 7,55 | 524.300 | 7,69 | 7,46 | 7,60 | 00:00:00 | | 2003-09-30 | 7,51 | 717.000 | 7,60 | 7,42 | 7,60 | 00:00:00 | | 2003-10-01 | 7,50 | 562.600 | 7,55 | 7,41 | 7,51 | 00:00:00 | | 2003-10-02 | 7,57 | 672.300 | 7,59 | 7,45 | 7,49 | 00:00:00 | | 2003-10-03 | 7,63 | 801.100 | 7,69 | 7,50 | 7,60 | 00:00:00 | | 2003-10-06 | 7,47 | 716.100 | 7,58 | 7,46 | 7,58 | 00:00:00 | | 2003-10-07 | 7,55 | 547.400 | 7,56 | 7,46 | 7,46 | 00:00:00 | | 2003-10-08 | 7,60 | 479.000 | 7,60 | 7,51 | 7,55 | 00:00:00 | | 2003-10-09 | 7,63 | 573.200 | 7,68 | 7,52 | 7,52 | 00:00:00 | | 2003-10-10 | 7,59 | 1.167.600 | 7,70 | 7,55 | 7,70 | 00:00:00 | | 2003-10-13 | 7,63 | 292.700 | 7,67 | 7,58 | 7,64 | 00:00:00 | | 2003-10-14 | 7,66 | 248.500 | 7,67 | 7,56 | 7,60 | 00:00:00 | | 2003-10-15 | 7,65 | 680.400 | 7,73 | 7,61 | 7,67 | 00:00:00 | | 2003-10-16 | 7,66 | 645.700 | 7,70 | 7,60 | 7,60 | 00:00:00 | | 2003-10-17 | 7,64 | 496.800 | 7,70 | 7,62 | 7,64 | 00:00:00 | | 2003-10-20 | 7,79 | 830.400 | 7,79 | 7,61 | 7,61 | 00:00:00 | | 2003-10-21 | 7,77 | 505.100 | 7,80 | 7,72 | 7,73 | 00:00:00 | | 2003-10-22 | 7,74 | 441.600 | 7,79 | 7,71 | 7,77 | 00:00:00 | | 2003-10-23 | 7,73 | 519.800 | 7,74 | 7,64 | 7,65 | 00:00:00 | | 2003-10-24 | 7,74 | 588.300 | 7,80 | 7,66 | 7,76 | 00:00:00 | | 2003-10-27 | 7,68 | 400.400 | 7,79 | 7,64 | 7,70 | 00:00:00 | | 2003-10-28 | 7,89 | 850.000 | 7,96 | 7,66 | 7,71 | 00:00:00 | | 2003-10-29 | 7,86 | 611.700 | 7,94 | 7,71 | 7,94 | 00:00:00 | | 2003-10-30 | 7,82 | 465.900 | 7,91 | 7,80 | 7,82 | 00:00:00 | | 2003-10-31 | 7,95 | 1.611.200 | 7,98 | 7,81 | 7,81 | 00:00:00 | | 2003-11-03 | 7,94 | 759.000 | 8,10 | 7,92 | 7,92 | 00:00:00 | | 2003-11-04 | 7,91 | 531.200 | 8,00 | 7,87 | 7,93 | 00:00:00 | | 2003-11-05 | 7,87 | 489.600 | 7,96 | 7,86 | 7,86 | 00:00:00 | | 2003-11-06 | 7,93 | 5.055.100 | 8,03 | 7,86 | 7,86 | 00:00:00 | | 2003-11-07 | 7,89 | 437.400 | 7,99 | 7,88 | 7,92 | 00:00:00 | | 2003-11-10 | 7,85 | 245.400 | 7,93 | 7,85 | 7,85 | 00:00:00 | | 2003-11-11 | 7,83 | 443.000 | 7,98 | 7,80 | 7,83 | 00:00:00 | | 2003-11-12 | 7,95 | 367.500 | 7,96 | 7,83 | 7,83 | 00:00:00 | | 2003-11-13 | 7,90 | 638.200 | 7,97 | 7,87 | 7,89 | 00:00:00 | | 2003-11-14 | 7,88 | 521.000 | 7,98 | 7,88 | 7,90 | 00:00:00 | | 2003-11-17 | 7,72 | 253.300 | 7,85 | 7,72 | 7,85 | 00:00:00 | | 2003-11-18 | 7,80 | 463.800 | 7,85 | 7,75 | 7,80 | 00:00:00 | | 2003-11-19 | 7,77 | 307.200 | 7,78 | 7,65 | 7,75 | 00:00:00 | | 2003-11-20 | 7,81 | 419.500 | 7,88 | 7,69 | 7,76 | 00:00:00 | | 2003-11-21 | 7,91 | 726.600 | 7,92 | 7,75 | 7,77 | 00:00:00 | | 2003-11-24 | 7,94 | 1.470.000 | 7,99 | 7,83 | 7,85 | 00:00:00 | | 2003-11-25 | 8,10 | 780.200 | 8,10 | 7,88 | 7,94 | 00:00:00 | | 2003-11-26 | 8,12 | 806.700 | 8,13 | 8,03 | 8,10 | 00:00:00 | | 2003-11-27 | 8,18 | 643.500 | 8,18 | 8,09 | 8,10 | 00:00:00 | | 2003-11-28 | 8,26 | 1.039.700 | 8,32 | 8,13 | 8,19 | 00:00:00 | | 2003-12-01 | 8,27 | 679.300 | 8,39 | 8,20 | 8,26 | 00:00:00 | | 2003-12-02 | 8,20 | 630.300 | 8,30 | 8,12 | 8,30 | 00:00:00 | | 2003-12-03 | 8,22 | 321.300 | 8,25 | 8,16 | 8,23 | 00:00:00 | | 2003-12-04 | 8,13 | 349.100 | 8,21 | 8,12 | 8,21 | 00:00:00 | | 2003-12-05 | 8,16 | 776.100 | 8,19 | 8,08 | 8,13 | 00:00:00 | | 2003-12-08 | 8,16 | 0 | 8,16 | 8,16 | 8,16 | 00:00:00 | | 2003-12-09 | 8,23 | 1.156.600 | 8,27 | 8,13 | 8,18 | 00:00:00 | | 2003-12-10 | 8,25 | 643.400 | 8,26 | 8,17 | 8,26 | 00:00:00 | | 2003-12-11 | 8,21 | 407.300 | 8,25 | 8,18 | 8,25 | 00:00:00 | | 2003-12-12 | 8,20 | 639.800 | 8,26 | 8,18 | 8,21 | 00:00:00 | | 2003-12-15 | 8,26 | 557.500 | 8,27 | 8,20 | 8,22 | 00:00:00 | | 2003-12-16 | 8,26 | 632.300 | 8,27 | 8,20 | 8,20 | 00:00:00 | | 2003-12-17 | 8,39 | 897.200 | 8,39 | 8,19 | 8,26 | 00:00:00 | | 2003-12-18 | 8,54 | 979.300 | 8,61 | 8,41 | 8,44 | 00:00:00 | | 2003-12-19 | 8,51 | 967.700 | 8,57 | 8,42 | 8,54 | 00:00:00 | | 2003-12-22 | 8,44 | 547.700 | 8,59 | 8,41 | 8,41 | 00:00:00 | | 2003-12-23 | 8,60 | 812.100 | 8,64 | 8,50 | 8,50 | 00:00:00 | | 2003-12-24 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2003-12-25 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2003-12-26 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2003-12-29 | 8,60 | 1.225.900 | 8,65 | 8,54 | 8,60 | 00:00:00 | | 2003-12-30 | 8,60 | 1.612.100 | 8,68 | 8,56 | 8,66 | 00:00:00 | | 2003-12-31 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2004-01-01 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2004-01-02 | 8,60 | 1.707.100 | 8,66 | 8,59 | 8,66 | 00:00:00 | | 2004-01-05 | 8,61 | 8.682.200 | 8,67 | 8,57 | 8,61 | 00:00:00 | | 2004-01-06 | 8,61 | 0 | 8,61 | 8,61 | 8,61 | 00:00:00 | | 2004-01-07 | 8,43 | 1.913.600 | 8,64 | 8,37 | 8,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
