|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-07 | 8,43 | 1.913.600 | 8,64 | 8,37 | 8,60 | 00:00:00 | | 2004-01-08 | 8,22 | 2.090.100 | 8,40 | 8,19 | 8,34 | 00:00:00 | | 2004-01-09 | 8,34 | 889.800 | 8,37 | 8,21 | 8,26 | 00:00:00 | | 2004-01-12 | 8,55 | 8.107.300 | 8,60 | 8,31 | 8,31 | 00:00:00 | | 2004-01-13 | 8,50 | 1.912.800 | 8,59 | 8,50 | 8,55 | 00:00:00 | | 2004-01-14 | 8,41 | 568.800 | 8,53 | 8,41 | 8,45 | 00:00:00 | | 2004-01-15 | 8,40 | 807.900 | 8,45 | 8,36 | 8,45 | 00:00:00 | | 2004-01-16 | 8,51 | 1.712.100 | 8,57 | 8,37 | 8,39 | 00:00:00 | | 2004-01-19 | 8,63 | 540.200 | 8,64 | 8,53 | 8,58 | 00:00:00 | | 2004-01-20 | 8,87 | 1.027.500 | 8,90 | 8,60 | 8,63 | 00:00:00 | | 2004-01-21 | 8,85 | 586.100 | 8,89 | 8,76 | 8,81 | 00:00:00 | | 2004-01-22 | 8,92 | 598.600 | 8,99 | 8,78 | 8,85 | 00:00:00 | | 2004-01-23 | 8,98 | 599.900 | 9,00 | 8,91 | 8,92 | 00:00:00 | | 2004-01-26 | 8,82 | 397.700 | 8,95 | 8,81 | 8,90 | 00:00:00 | | 2004-01-27 | 8,81 | 500.700 | 8,85 | 8,78 | 8,81 | 00:00:00 | | 2004-01-28 | 8,81 | 372.200 | 8,86 | 8,75 | 8,76 | 00:00:00 | | 2004-01-29 | 8,77 | 247.400 | 8,82 | 8,70 | 8,75 | 00:00:00 | | 2004-01-30 | 8,79 | 691.000 | 8,85 | 8,75 | 8,81 | 00:00:00 | | 2004-02-02 | 8,86 | 588.900 | 8,91 | 8,82 | 8,82 | 00:00:00 | | 2004-02-03 | 8,74 | 720.800 | 8,95 | 8,70 | 8,93 | 00:00:00 | | 2004-02-04 | 8,83 | 495.500 | 8,92 | 8,75 | 8,75 | 00:00:00 | | 2004-02-05 | 9,08 | 1.032.900 | 9,08 | 8,83 | 8,83 | 00:00:00 | | 2004-02-06 | 9,03 | 667.400 | 9,18 | 8,98 | 9,05 | 00:00:00 | | 2004-02-09 | 9,03 | 593.500 | 9,10 | 9,00 | 9,05 | 00:00:00 | | 2004-02-10 | 9,07 | 528.200 | 9,13 | 9,01 | 9,09 | 00:00:00 | | 2004-02-11 | 8,90 | 1.296.100 | 9,09 | 8,86 | 9,04 | 00:00:00 | | 2004-02-12 | 9,09 | 2.362.300 | 9,13 | 8,90 | 8,96 | 00:00:00 | | 2004-02-13 | 9,26 | 890.900 | 9,39 | 9,12 | 9,16 | 00:00:00 | | 2004-02-16 | 9,42 | 471.900 | 9,45 | 9,27 | 9,28 | 00:00:00 | | 2004-02-17 | 9,41 | 753.100 | 9,50 | 9,39 | 9,42 | 00:00:00 | | 2004-02-18 | 9,36 | 767.200 | 9,45 | 9,34 | 9,45 | 00:00:00 | | 2004-02-19 | 9,40 | 547.300 | 9,42 | 9,28 | 9,35 | 00:00:00 | | 2004-02-20 | 9,34 | 637.200 | 9,41 | 9,33 | 9,34 | 00:00:00 | | 2004-02-23 | 9,33 | 709.000 | 9,38 | 9,22 | 9,31 | 00:00:00 | | 2004-02-24 | 9,26 | 544.200 | 9,32 | 9,22 | 9,32 | 00:00:00 | | 2004-02-25 | 9,34 | 704.800 | 9,41 | 9,23 | 9,31 | 00:00:00 | | 2004-02-26 | 9,36 | 509.200 | 9,39 | 9,28 | 9,36 | 00:00:00 | | 2004-02-27 | 9,29 | 704.900 | 9,41 | 9,24 | 9,36 | 00:00:00 | | 2004-03-01 | 9,41 | 627.800 | 9,41 | 9,30 | 9,30 | 00:00:00 | | 2004-03-02 | 9,33 | 568.100 | 9,40 | 9,28 | 9,40 | 00:00:00 | | 2004-03-03 | 9,37 | 701.300 | 9,39 | 9,32 | 9,39 | 00:00:00 | | 2004-03-04 | 9,45 | 1.159.900 | 9,46 | 9,35 | 9,38 | 00:00:00 | | 2004-03-05 | 9,45 | 526.700 | 9,50 | 9,40 | 9,48 | 00:00:00 | | 2004-03-08 | 9,48 | 392.700 | 9,50 | 9,45 | 9,49 | 00:00:00 | | 2004-03-09 | 9,50 | 780.900 | 9,50 | 9,40 | 9,48 | 00:00:00 | | 2004-03-10 | 9,45 | 714.300 | 9,50 | 9,42 | 9,44 | 00:00:00 | | 2004-03-11 | 9,30 | 978.300 | 9,41 | 9,25 | 9,41 | 00:00:00 | | 2004-03-12 | 9,14 | 608.400 | 9,23 | 8,92 | 9,00 | 00:00:00 | | 2004-03-15 | 8,91 | 750.700 | 9,00 | 8,85 | 8,87 | 00:00:00 | | 2004-03-16 | 9,02 | 793.000 | 9,05 | 8,66 | 8,69 | 00:00:00 | | 2004-03-17 | 9,15 | 1.376.400 | 9,28 | 9,03 | 9,26 | 00:00:00 | | 2004-03-18 | 9,18 | 533.500 | 9,25 | 9,10 | 9,14 | 00:00:00 | | 2004-03-19 | 9,13 | 425.100 | 9,20 | 9,06 | 9,19 | 00:00:00 | | 2004-03-22 | 9,00 | 4.222.400 | 9,08 | 8,82 | 9,00 | 00:00:00 | | 2004-03-23 | 8,87 | 635.000 | 9,00 | 8,85 | 8,92 | 00:00:00 | | 2004-03-24 | 8,92 | 868.200 | 8,97 | 8,84 | 8,93 | 00:00:00 | | 2004-03-25 | 9,10 | 1.842.100 | 9,12 | 8,91 | 8,91 | 00:00:00 | | 2004-03-26 | 9,38 | 1.188.200 | 9,38 | 9,11 | 9,15 | 00:00:00 | | 2004-03-29 | 9,40 | 961.600 | 9,48 | 9,22 | 9,28 | 00:00:00 | | 2004-03-30 | 9,40 | 631.800 | 9,46 | 9,35 | 9,46 | 00:00:00 | | 2004-03-31 | 9,43 | 566.300 | 9,45 | 9,36 | 9,43 | 00:00:00 | | 2004-04-01 | 9,46 | 455.400 | 9,48 | 9,36 | 9,39 | 00:00:00 | | 2004-04-02 | 9,60 | 419.500 | 9,60 | 9,40 | 9,48 | 00:00:00 | | 2004-04-05 | 9,49 | 499.100 | 9,64 | 9,44 | 9,52 | 00:00:00 | | 2004-04-06 | 9,51 | 569.900 | 9,57 | 9,45 | 9,55 | 00:00:00 | | 2004-04-07 | 9,47 | 390.200 | 9,56 | 9,39 | 9,46 | 00:00:00 | | 2004-04-08 | 9,56 | 318.100 | 9,58 | 9,40 | 9,43 | 00:00:00 | | 2004-04-09 | 9,56 | 0 | 9,56 | 9,56 | 9,56 | 00:00:00 | | 2004-04-12 | 9,56 | 0 | 9,56 | 9,56 | 9,56 | 00:00:00 | | 2004-04-13 | 9,66 | 616.400 | 9,66 | 9,45 | 9,50 | 00:00:00 | | 2004-04-14 | 9,64 | 663.600 | 9,66 | 9,54 | 9,55 | 00:00:00 | | 2004-04-15 | 9,59 | 672.000 | 9,70 | 9,59 | 9,63 | 00:00:00 | | 2004-04-16 | 9,60 | 719.800 | 9,64 | 9,48 | 9,58 | 00:00:00 | | 2004-04-19 | 9,50 | 430.000 | 9,60 | 9,49 | 9,54 | 00:00:00 | | 2004-04-20 | 9,52 | 389.200 | 9,57 | 9,46 | 9,46 | 00:00:00 | | 2004-04-21 | 9,42 | 398.300 | 9,50 | 9,31 | 9,46 | 00:00:00 | | 2004-04-22 | 9,50 | 359.500 | 9,53 | 9,37 | 9,44 | 00:00:00 | | 2004-04-23 | 9,50 | 351.000 | 9,58 | 9,45 | 9,54 | 00:00:00 | | 2004-04-26 | 9,45 | 905.500 | 9,50 | 9,44 | 9,49 | 00:00:00 | | 2004-04-27 | 9,46 | 536.800 | 9,48 | 9,39 | 9,45 | 00:00:00 | | 2004-04-28 | 9,40 | 527.800 | 9,48 | 9,32 | 9,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
