|
 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 | | 2004-12-08 | 10,38 | 0 | 10,38 | 10,38 | 10,38 | 00:00:00 | | 2004-12-09 | 10,49 | 3.734.000 | 10,49 | 10,36 | 10,40 | 00:00:00 | | 2004-12-10 | 10,90 | 4.773.600 | 10,94 | 10,42 | 10,42 | 00:00:00 | | 2004-12-13 | 10,98 | 1.556.000 | 10,98 | 10,75 | 10,80 | 00:00:00 | | 2004-12-14 | 11,17 | 1.544.900 | 11,17 | 11,00 | 11,00 | 00:00:00 | | 2004-12-15 | 11,32 | 1.227.400 | 11,39 | 11,20 | 11,20 | 00:00:00 | | 2004-12-16 | 11,64 | 2.542.700 | 11,94 | 11,25 | 11,30 | 00:00:00 | | 2004-12-17 | 11,45 | 2.062.600 | 11,70 | 11,36 | 11,65 | 00:00:00 | | 2004-12-20 | 11,58 | 1.161.800 | 11,75 | 11,25 | 11,31 | 00:00:00 | | 2004-12-21 | 11,40 | 1.088.400 | 11,63 | 11,32 | 11,58 | 00:00:00 | | 2004-12-22 | 11,45 | 2.005.500 | 11,56 | 11,41 | 11,43 | 00:00:00 | | 2004-12-23 | 11,56 | 827.600 | 11,64 | 11,45 | 11,45 | 00:00:00 | | 2004-12-24 | 11,56 | 0 | 11,56 | 11,56 | 11,56 | 00:00:00 | | 2004-12-27 | 11,85 | 461.300 | 11,90 | 11,50 | 11,60 | 00:00:00 | | 2004-12-28 | 11,90 | 536.500 | 11,93 | 11,77 | 11,89 | 00:00:00 | | 2004-12-29 | 11,82 | 1.523.900 | 11,90 | 11,75 | 11,90 | 00:00:00 | | 2004-12-30 | 12,20 | 2.251.900 | 12,20 | 11,82 | 11,82 | 00:00:00 | | 2004-12-31 | 12,20 | 0 | 12,20 | 12,20 | 12,20 | 00:00:00 | | 2005-01-03 | 12,10 | 1.156.500 | 12,24 | 12,00 | 12,20 | 00:00:00 | | 2005-01-04 | 12,00 | 1.638.600 | 12,13 | 11,91 | 12,01 | 00:00:00 | | 2005-01-05 | 11,71 | 4.460.400 | 11,99 | 11,65 | 11,99 | 00:00:00 | | 2005-01-06 | 11,71 | 0 | 11,71 | 11,71 | 11,71 | 00:00:00 | | 2005-01-07 | 11,68 | 11.947.000 | 11,88 | 11,62 | 11,85 | 00:00:00 | | 2005-01-10 | 11,70 | 979.400 | 11,75 | 11,50 | 11,75 | 00:00:00 | | 2005-01-11 | 11,72 | 675.600 | 11,78 | 11,62 | 11,71 | 00:00:00 | | 2005-01-12 | 11,53 | 25.240.900 | 11,69 | 11,43 | 11,64 | 00:00:00 | | 2005-01-13 | 11,69 | 3.048.300 | 11,69 | 11,48 | 11,51 | 00:00:00 | | 2005-01-14 | 11,65 | 7.752.400 | 11,70 | 11,54 | 11,55 | 00:00:00 | | 2005-01-17 | 11,79 | 1.733.700 | 11,79 | 11,62 | 11,63 | 00:00:00 | | 2005-01-18 | 11,77 | 1.168.500 | 11,83 | 11,71 | 11,79 | 00:00:00 | | 2005-01-19 | 11,74 | 11.864.200 | 11,79 | 11,68 | 11,79 | 00:00:00 | | 2005-01-20 | 11,83 | 1.003.400 | 11,94 | 11,63 | 11,64 | 00:00:00 | | 2005-01-21 | 11,80 | 1.186.600 | 11,84 | 11,72 | 11,75 | 00:00:00 | | 2005-01-24 | 12,15 | 2.745.800 | 12,17 | 11,74 | 11,83 | 00:00:00 | | 2005-01-25 | 12,16 | 2.006.000 | 12,22 | 12,06 | 12,15 | 00:00:00 | | 2005-01-26 | 12,35 | 1.545.300 | 12,37 | 12,16 | 12,20 | 00:00:00 | | 2005-01-27 | 12,55 | 866.200 | 12,70 | 12,41 | 12,64 | 00:00:00 | | 2005-01-28 | 12,42 | 959.300 | 12,60 | 12,32 | 12,60 | 00:00:00 | | 2005-01-31 | 12,43 | 1.860.900 | 12,55 | 12,36 | 12,42 | 00:00:00 | | 2005-02-01 | 12,76 | 2.189.900 | 12,76 | 12,42 | 12,43 | 00:00:00 | | 2005-02-02 | 12,98 | 2.618.700 | 13,08 | 12,71 | 12,80 | 00:00:00 | | 2005-02-03 | 12,85 | 1.177.700 | 13,15 | 12,81 | 13,07 | 00:00:00 | | 2005-02-04 | 12,85 | 1.394.800 | 12,93 | 12,67 | 12,82 | 00:00:00 | | 2005-02-07 | 12,96 | 1.074.100 | 12,97 | 12,69 | 12,80 | 00:00:00 | | 2005-02-08 | 12,85 | 1.383.000 | 12,97 | 12,81 | 12,86 | 00:00:00 | | 2005-02-09 | 12,72 | 3.521.400 | 12,94 | 12,69 | 12,94 | 00:00:00 | | 2005-02-10 | 12,76 | 1.022.700 | 12,77 | 12,66 | 12,69 | 00:00:00 | | 2005-02-11 | 12,72 | 1.284.600 | 12,80 | 12,68 | 12,77 | 00:00:00 | | 2005-02-14 | 12,72 | 1.910.000 | 12,75 | 12,68 | 12,72 | 00:00:00 | | 2005-02-15 | 12,90 | 1.339.200 | 12,92 | 12,63 | 12,69 | 00:00:00 | | 2005-02-16 | 13,16 | 2.439.700 | 13,40 | 12,81 | 12,90 | 00:00:00 | | 2005-02-17 | 13,40 | 6.522.300 | 13,49 | 13,21 | 13,28 | 00:00:00 | | 2005-02-18 | 13,18 | 1.312.500 | 13,52 | 13,10 | 13,35 | 00:00:00 | | 2005-02-21 | 12,63 | 3.965.600 | 13,27 | 12,52 | 13,27 | 00:00:00 | | 2005-02-22 | 12,40 | 3.816.800 | 12,67 | 12,35 | 12,64 | 00:00:00 | | 2005-02-23 | 12,59 | 1.227.600 | 12,63 | 12,26 | 12,40 | 00:00:00 | | 2005-02-24 | 12,41 | 2.611.900 | 12,75 | 12,39 | 12,70 | 00:00:00 | | 2005-02-25 | 12,32 | 1.328.600 | 12,62 | 12,30 | 12,48 | 00:00:00 | | 2005-02-28 | 12,39 | 861.100 | 12,48 | 12,31 | 12,37 | 00:00:00 | | 2005-03-01 | 12,35 | 958.000 | 12,47 | 12,28 | 12,42 | 00:00:00 | | 2005-03-02 | 12,10 | 1.249.000 | 12,40 | 12,02 | 12,40 | 00:00:00 | | 2005-03-03 | 12,00 | 1.490.200 | 12,17 | 11,95 | 12,17 | 00:00:00 | | 2005-03-04 | 12,28 | 896.000 | 12,29 | 11,95 | 12,00 | 00:00:00 | | 2005-03-07 | 12,26 | 750.300 | 12,38 | 12,22 | 12,36 | 00:00:00 | | 2005-03-08 | 12,24 | 1.150.400 | 12,30 | 12,09 | 12,30 | 00:00:00 | | 2005-03-09 | 11,98 | 1.535.600 | 12,26 | 11,98 | 12,19 | 00:00:00 | | 2005-03-10 | 11,64 | 2.644.300 | 11,96 | 11,60 | 11,96 | 00:00:00 | | 2005-03-11 | 11,51 | 1.525.800 | 11,80 | 11,43 | 11,74 | 00:00:00 | | 2005-03-14 | 11,47 | 809.400 | 11,60 | 11,45 | 11,55 | 00:00:00 | | 2005-03-15 | 11,50 | 1.760.800 | 11,55 | 11,47 | 11,47 | 00:00:00 | | 2005-03-16 | 11,46 | 965.100 | 11,63 | 11,45 | 11,51 | 00:00:00 | | 2005-03-17 | 11,69 | 1.247.400 | 11,69 | 11,45 | 11,47 | 00:00:00 | | 2005-03-18 | 11,61 | 1.669.100 | 11,71 | 11,53 | 11,69 | 00:00:00 | | 2005-03-21 | 11,46 | 756.800 | 11,65 | 11,46 | 11,65 | 00:00:00 | | 2005-03-22 | 11,66 | 799.100 | 11,66 | 11,46 | 11,46 | 00:00:00 | | 2005-03-23 | 11,51 | 892.600 | 11,55 | 11,40 | 11,50 | 00:00:00 | | 2005-03-24 | 11,50 | 365.700 | 11,59 | 11,47 | 11,53 | 00:00:00 | | 2005-03-25 | 11,50 | 0 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2005-03-28 | 11,50 | 0 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2005-03-29 | 11,61 | 1.232.700 | 11,62 | 11,46 | 11,51 | 00:00:00 | | 2005-03-30 | 11,74 | 1.501.400 | 11,83 | 11,50 | 11,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
