|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-18 | 9,07 | 315.400 | 9,18 | 9,06 | 9,15 | 00:00:00 | | 2004-08-19 | 9,02 | 1.246.200 | 9,14 | 9,02 | 9,08 | 00:00:00 | | 2004-08-20 | 9,07 | 223.400 | 9,12 | 9,00 | 9,06 | 00:00:00 | | 2004-08-23 | 9,10 | 330.600 | 9,15 | 9,07 | 9,07 | 00:00:00 | | 2004-08-24 | 9,12 | 324.900 | 9,17 | 9,02 | 9,10 | 00:00:00 | | 2004-08-25 | 9,10 | 341.300 | 9,15 | 9,04 | 9,08 | 00:00:00 | | 2004-08-26 | 9,12 | 212.200 | 9,12 | 9,06 | 9,08 | 00:00:00 | | 2004-08-27 | 9,10 | 400.100 | 9,15 | 9,08 | 9,14 | 00:00:00 | | 2004-08-30 | 9,09 | 293.700 | 9,14 | 9,08 | 9,08 | 00:00:00 | | 2004-08-31 | 9,11 | 434.800 | 9,14 | 9,08 | 9,08 | 00:00:00 | | 2004-09-01 | 9,26 | 471.400 | 9,28 | 9,08 | 9,08 | 00:00:00 | | 2004-09-02 | 9,25 | 1.617.800 | 9,38 | 9,23 | 9,23 | 00:00:00 | | 2004-09-03 | 9,27 | 519.800 | 9,30 | 9,19 | 9,25 | 00:00:00 | | 2004-09-06 | 9,34 | 490.200 | 9,40 | 9,23 | 9,23 | 00:00:00 | | 2004-09-07 | 9,50 | 898.300 | 9,55 | 9,35 | 9,39 | 00:00:00 | | 2004-09-08 | 9,60 | 1.088.800 | 9,65 | 9,48 | 9,50 | 00:00:00 | | 2004-09-09 | 9,62 | 1.185.600 | 9,65 | 9,51 | 9,53 | 00:00:00 | | 2004-09-10 | 9,58 | 731.400 | 9,65 | 9,53 | 9,60 | 00:00:00 | | 2004-09-13 | 9,59 | 619.800 | 9,62 | 9,48 | 9,53 | 00:00:00 | | 2004-09-14 | 9,55 | 388.900 | 9,59 | 9,50 | 9,54 | 00:00:00 | | 2004-09-15 | 9,52 | 1.333.800 | 9,58 | 9,49 | 9,55 | 00:00:00 | | 2004-09-16 | 9,47 | 1.667.900 | 9,50 | 9,43 | 9,50 | 00:00:00 | | 2004-09-17 | 9,46 | 2.942.700 | 9,53 | 9,42 | 9,45 | 00:00:00 | | 2004-09-20 | 9,46 | 601.100 | 9,51 | 9,42 | 9,46 | 00:00:00 | | 2004-09-21 | 9,46 | 833.000 | 9,47 | 9,41 | 9,46 | 00:00:00 | | 2004-09-22 | 9,40 | 473.100 | 9,46 | 9,38 | 9,45 | 00:00:00 | | 2004-09-23 | 9,39 | 359.200 | 9,43 | 9,36 | 9,38 | 00:00:00 | | 2004-09-24 | 9,49 | 360.200 | 9,52 | 9,39 | 9,39 | 00:00:00 | | 2004-09-27 | 9,44 | 340.500 | 9,52 | 9,40 | 9,52 | 00:00:00 | | 2004-09-28 | 9,59 | 769.700 | 9,59 | 9,37 | 9,41 | 00:00:00 | | 2004-09-29 | 9,55 | 639.200 | 9,60 | 9,52 | 9,57 | 00:00:00 | | 2004-09-30 | 9,63 | 605.000 | 9,69 | 9,56 | 9,56 | 00:00:00 | | 2004-10-01 | 9,80 | 852.100 | 9,84 | 9,60 | 9,62 | 00:00:00 | | 2004-10-04 | 9,82 | 634.200 | 9,87 | 9,75 | 9,75 | 00:00:00 | | 2004-10-05 | 9,71 | 526.500 | 9,83 | 9,70 | 9,83 | 00:00:00 | | 2004-10-06 | 9,80 | 481.100 | 9,87 | 9,70 | 9,76 | 00:00:00 | | 2004-10-07 | 9,76 | 239.700 | 9,85 | 9,76 | 9,76 | 00:00:00 | | 2004-10-08 | 9,74 | 540.000 | 9,81 | 9,74 | 9,75 | 00:00:00 | | 2004-10-11 | 9,79 | 276.000 | 9,83 | 9,73 | 9,75 | 00:00:00 | | 2004-10-12 | 9,79 | 0 | 9,79 | 9,79 | 9,79 | 00:00:00 | | 2004-10-13 | 9,82 | 787.300 | 9,95 | 9,74 | 9,74 | 00:00:00 | | 2004-10-14 | 9,72 | 549.800 | 9,84 | 9,70 | 9,84 | 00:00:00 | | 2004-10-15 | 9,72 | 1.157.300 | 9,77 | 9,66 | 9,70 | 00:00:00 | | 2004-10-18 | 9,75 | 189.800 | 9,80 | 9,68 | 9,70 | 00:00:00 | | 2004-10-19 | 9,72 | 307.300 | 9,79 | 9,70 | 9,76 | 00:00:00 | | 2004-10-20 | 9,75 | 445.800 | 9,75 | 9,65 | 9,66 | 00:00:00 | | 2004-10-21 | 9,86 | 896.700 | 9,92 | 9,68 | 9,68 | 00:00:00 | | 2004-10-22 | 9,93 | 472.300 | 9,98 | 9,80 | 9,83 | 00:00:00 | | 2004-10-25 | 9,83 | 477.600 | 9,87 | 9,77 | 9,82 | 00:00:00 | | 2004-10-26 | 9,92 | 939.400 | 9,97 | 9,78 | 9,80 | 00:00:00 | | 2004-10-27 | 10,07 | 1.191.100 | 10,13 | 9,89 | 9,93 | 00:00:00 | | 2004-10-28 | 9,97 | 1.420.000 | 10,10 | 9,95 | 10,06 | 00:00:00 | | 2004-10-29 | 9,90 | 1.189.300 | 10,02 | 9,77 | 10,00 | 00:00:00 | | 2004-11-01 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2004-11-02 | 10,05 | 1.332.000 | 10,13 | 9,96 | 10,00 | 00:00:00 | | 2004-11-03 | 10,06 | 603.700 | 10,13 | 10,00 | 10,06 | 00:00:00 | | 2004-11-04 | 10,03 | 1.005.200 | 10,07 | 9,91 | 10,01 | 00:00:00 | | 2004-11-05 | 9,95 | 552.500 | 10,09 | 9,90 | 10,04 | 00:00:00 | | 2004-11-08 | 9,96 | 460.200 | 10,04 | 9,93 | 10,04 | 00:00:00 | | 2004-11-09 | 9,94 | 246.300 | 9,99 | 9,91 | 9,98 | 00:00:00 | | 2004-11-10 | 9,80 | 850.200 | 9,99 | 9,80 | 9,93 | 00:00:00 | | 2004-11-11 | 9,83 | 1.004.100 | 9,90 | 9,79 | 9,84 | 00:00:00 | | 2004-11-12 | 9,85 | 499.700 | 9,90 | 9,81 | 9,90 | 00:00:00 | | 2004-11-15 | 9,68 | 799.100 | 9,90 | 9,68 | 9,88 | 00:00:00 | | 2004-11-16 | 9,71 | 593.000 | 9,79 | 9,66 | 9,70 | 00:00:00 | | 2004-11-17 | 9,83 | 698.700 | 9,85 | 9,71 | 9,71 | 00:00:00 | | 2004-11-18 | 9,76 | 332.100 | 9,85 | 9,72 | 9,79 | 00:00:00 | | 2004-11-19 | 9,75 | 629.100 | 9,81 | 9,76 | 9,76 | 00:00:00 | | 2004-11-22 | 9,74 | 1.343.400 | 9,80 | 9,73 | 9,75 | 00:00:00 | | 2004-11-23 | 9,76 | 343.600 | 9,82 | 9,75 | 9,79 | 00:00:00 | | 2004-11-24 | 9,83 | 415.300 | 9,86 | 9,75 | 9,76 | 00:00:00 | | 2004-11-25 | 10,06 | 1.861.500 | 10,08 | 9,83 | 9,85 | 00:00:00 | | 2004-11-26 | 10,29 | 2.530.900 | 10,33 | 10,00 | 10,10 | 00:00:00 | | 2004-11-29 | 10,25 | 2.745.100 | 10,36 | 10,16 | 10,29 | 00:00:00 | | 2004-11-30 | 10,31 | 1.130.100 | 10,47 | 10,20 | 10,20 | 00:00:00 | | 2004-12-01 | 10,48 | 2.894.900 | 10,48 | 10,29 | 10,30 | 00:00:00 | | 2004-12-02 | 10,35 | 3.354.700 | 10,49 | 10,33 | 10,49 | 00:00:00 | | 2004-12-03 | 10,40 | 619.800 | 10,44 | 10,31 | 10,33 | 00:00:00 | | 2004-12-06 | 10,40 | 0 | 10,40 | 10,40 | 10,40 | 00:00:00 | | 2004-12-07 | 10,38 | 995.700 | 10,44 | 10,33 | 10,33 | 00:00:00 | | 2004-12-08 | 10,38 | 0 | 10,38 | 10,38 | 10,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
