Italia markets open in 2 hours 1 minute

Enagás, S.A. (0EBQ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,42-0,11 (-0,59%)
Alla chiusura: 05:53PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202413,9013,8313,7013,7313,73186.589
23 apr 202413,7913,9613,7213,8213,82201.927
22 apr 202413,6013,8713,6613,7713,7751.775
19 apr 202413,6413,6813,4413,6213,6272.089
18 apr 202413,5013,6613,4613,5513,55213.148
17 apr 202413,4513,5113,3313,3713,37439.798
16 apr 202413,6013,6213,4313,4813,48196.822
15 apr 202413,6813,7513,3013,6813,68168.388
12 apr 202413,7013,8113,6213,7513,7560.624
11 apr 202413,5313,7613,5113,6913,69231.460
10 apr 202413,8013,8013,4313,6213,62213.756
09 apr 202413,5513,6613,3513,5813,5836.812
08 apr 202413,4513,4813,3513,4313,4397.077
05 apr 202413,7713,7713,3513,3813,38511.017
04 apr 202413,8813,8413,7513,7813,7851.193
03 apr 202413,8813,7813,6113,7213,72162.052
02 apr 202413,7013,8713,6913,7113,71379.222
28 mar 202413,9413,8513,6813,7713,77224.007
27 mar 202413,4813,7013,4813,5313,53484.901
26 mar 202413,6713,6213,4113,4913,49118.623
25 mar 202413,5813,5813,4013,5213,52133.408
22 mar 202413,3113,6013,2613,4113,41119.879
21 mar 202413,4413,4413,1813,2813,28407.667
20 mar 202413,3613,4313,3113,4013,40212.873
19 mar 202413,4013,4213,2313,3113,31546.483
18 mar 202413,3713,2813,1013,1813,1885.537
15 mar 202413,4913,3913,2313,3413,34306.125
14 mar 202413,2413,4313,2313,3213,32198.512
13 mar 202413,3113,3513,2413,3013,30231.653
12 mar 202413,6013,5713,2813,3113,31637.812
11 mar 202413,5013,6713,4013,5013,50101.792
08 mar 202413,4513,4813,3013,3913,3975.100
07 mar 202413,2213,4813,1513,3313,33760.154
06 mar 202413,2313,3413,1813,2813,28343.261
05 mar 202413,1013,2412,9413,2413,24463.469
04 mar 202413,3413,3012,9213,0213,02967.769
01 mar 202413,4013,4113,0913,2213,22274.457
29 feb 202413,1213,5013,1013,3513,351.223.176
28 feb 202413,6013,4713,1313,1613,16465.425
27 feb 202413,6313,6313,2813,3813,38243.481
26 feb 202414,3514,3413,6213,8013,80666.468
23 feb 202414,5214,6014,2814,3714,37330.858
22 feb 202415,0415,0314,6414,9914,99177.474
21 feb 202415,4015,3514,8515,0615,06625.573
20 feb 202414,6515,1014,5214,9214,92266.549
19 feb 202414,5014,5814,4814,5514,55109.489
16 feb 202414,4614,5714,3814,4814,48142.636
15 feb 202414,3514,4714,3114,4714,47358.591
14 feb 202414,6014,5114,3414,5114,51104.501
13 feb 202414,7214,6214,4514,4514,45130.569
12 feb 202414,5514,6214,4414,5814,58163.121
09 feb 202414,5614,5714,4014,5014,50250.330
08 feb 202414,5514,9914,4014,5414,54102.514
07 feb 202414,6514,7214,4714,4714,4731.790
06 feb 202414,7514,7414,5814,6614,6676.696
05 feb 202415,1514,9814,7114,7414,74186.679
02 feb 202415,1315,0814,8914,9314,9339.527
01 feb 202415,1515,0614,9215,0315,0318.184
31 gen 202415,2015,1515,0015,0915,09110.484
30 gen 202415,2515,1114,8515,0115,01187.982
29 gen 202414,9715,2014,9915,0615,06342.463
26 gen 202415,3015,1914,5015,1315,13458.390
25 gen 202415,4315,3115,1115,1815,18114.243
24 gen 202415,5015,4015,2015,2815,2873.293
23 gen 202415,5915,5915,2815,2815,28232.159
22 gen 202415,3015,5515,1515,4315,43125.426
19 gen 202415,8015,5915,1915,1915,19667.940
18 gen 202415,5415,5615,4015,5115,5140.348
17 gen 202415,7515,7615,4815,6215,62131.245
16 gen 202415,5915,9415,7515,8215,82304.369
15 gen 202415,9415,9615,8115,8615,8670.803
12 gen 202415,6015,9815,5515,7515,7543.749
11 gen 202415,8315,7615,5815,6915,69321.399
10 gen 202415,7015,7215,5615,6115,61100.299
09 gen 202415,6415,8015,6015,7315,7332.999
08 gen 202415,7715,7115,4915,6215,62332.770
05 gen 202415,9515,8315,5915,7315,73164.597
04 gen 202415,8015,8315,6415,7215,72120.457
03 gen 202415,6015,6415,4115,5815,58308.370
02 gen 202415,3815,5315,2615,5115,51646.557
29 dic 202315,3115,3515,2315,3415,3479.252
28 dic 202315,4315,4915,3015,4815,48704.688
27 dic 202315,4115,5615,4215,4515,45297.905
22 dic 202315,4915,5915,4715,5015,5070.410
21 dic 202315,6515,7115,4815,5015,50187.031
20 dic 202316,1916,0615,6515,6715,67241.128
20 dic 20230.56376 Dividendo
19 dic 202316,9216,7916,6416,6716,112.306.245
18 dic 202317,0017,2016,6216,7516,18884.398
15 dic 202316,9916,9716,6816,7816,22378.467
14 dic 202317,0017,0216,7816,8416,28781.903
13 dic 202317,0016,9116,7216,8516,282.830.223
12 dic 202316,7516,9216,7516,8516,28105.994
11 dic 202317,0016,9016,6816,7616,1937.065
08 dic 202317,0416,9916,7416,8616,29178.512
07 dic 202317,1717,0616,8616,9816,4138.036
06 dic 202317,1517,4816,9416,9916,4267.559
05 dic 202317,0917,2317,0017,1616,58390.515
04 dic 202316,9817,1016,6217,1016,52423.522
01 dic 202316,9517,0016,7316,8916,32240.068
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...