Italia markets open in 3 hours 22 minutes

Enagás, S.A. (ENG.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,53+0,19 (+1,32%)
Alla chiusura: 05:41PM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202414,3614,5614,2914,5314,531.625.099
19 giu 202414,4414,4814,2814,3414,34791.613
18 giu 202414,0814,4114,0814,4114,411.388.398
17 giu 202414,2714,3113,9614,0314,032.648.008
14 giu 202414,1014,3014,0214,2414,241.036.690
13 giu 202414,2114,2314,0114,0814,081.211.350
12 giu 202414,3614,4514,2314,2314,231.136.094
11 giu 202414,6214,6514,1514,3014,301.930.941
10 giu 202414,7114,8014,5814,6514,651.182.164
07 giu 202414,8014,9514,6214,6714,671.358.529
06 giu 202414,7014,8214,6714,8014,801.075.673
05 giu 202414,5814,7514,5614,6914,691.594.064
04 giu 202414,3714,5714,3214,5414,542.561.685
03 giu 202414,1914,4014,1514,3714,371.120.324
31 mag 202414,0314,1313,9314,1314,1321.278.643
30 mag 202413,7714,0313,7714,0314,031.262.953
29 mag 202413,9213,9913,7813,8013,801.184.975
28 mag 202414,1714,2213,9513,9613,961.327.224
27 mag 202413,9614,1413,9314,1414,14744.225
24 mag 202413,7713,9513,6313,9513,951.325.159
23 mag 202413,8513,9113,7813,8213,821.380.498
22 mag 202414,0614,0613,8313,8813,881.995.706
21 mag 202414,2414,2514,0714,0914,091.011.296
20 mag 202414,1114,4114,1114,2514,251.056.448
17 mag 202414,1314,1714,0614,0914,09815.355
16 mag 202414,2514,2714,1214,1314,13959.254
15 mag 202414,3314,4614,2314,2414,241.171.513
14 mag 202414,3914,4714,2214,3414,34935.793
13 mag 202414,5014,5214,3514,3814,381.041.321
10 mag 202414,3014,5214,3014,4914,491.040.942
09 mag 202414,1414,3414,0714,3014,30684.483
08 mag 202414,1214,1714,0314,1314,13686.271
07 mag 202414,1014,1614,0114,0914,09828.865
06 mag 202414,1514,1514,0014,0514,05650.932
03 mag 202413,7714,1513,7514,0514,05947.706
02 mag 202413,8013,9113,7313,7313,73865.443
30 apr 202413,9013,9313,7613,7613,76838.153
29 apr 202413,8013,9413,7213,9013,90788.690
26 apr 202413,7213,8613,7213,7813,78861.265
25 apr 202413,8613,8613,6613,7213,72888.070
24 apr 202413,8113,8513,7013,8113,81989.792
23 apr 202413,8313,9613,7213,8813,88985.861
22 apr 202413,7213,8713,6913,8713,871.070.062
19 apr 202413,5513,6913,4313,6813,68888.742
18 apr 202413,5613,6513,4513,4913,491.097.159
17 apr 202413,4613,5213,3313,5013,501.003.046
16 apr 202413,5313,6213,4313,4313,431.210.298
15 apr 202413,7013,7513,5613,5613,56847.876
12 apr 202413,6713,8113,6013,7513,751.116.635
11 apr 202413,5113,7713,5113,6013,602.169.630
10 apr 202413,6613,8213,4213,5013,501.163.040
09 apr 202413,4513,6613,3513,5713,571.071.298
08 apr 202413,3613,4913,3313,3813,38915.873
05 apr 202413,7513,7913,3613,3613,361.544.268
04 apr 202413,7613,8513,7113,7913,79661.457
03 apr 202413,7013,7813,6013,7413,74678.366
02 apr 202413,7013,8713,6913,7113,711.186.048
28 mar 202413,8013,8613,6613,7713,771.063.798
27 mar 202413,5013,7013,4813,6913,691.015.335
26 mar 202413,5613,5813,4013,5113,51999.392
25 mar 202413,4213,5913,4113,5813,581.088.848
22 mar 202413,2913,6013,2613,4213,421.550.984
21 mar 202413,4413,4413,1813,1813,181.396.220
20 mar 202413,3613,4413,3113,3913,39861.286
19 mar 202413,2313,4213,2013,4013,401.035.980
18 mar 202413,2313,2813,1013,1813,181.125.842
15 mar 202413,3013,3813,2313,2613,265.026.046
14 mar 202413,2713,4313,2313,2713,271.279.916
13 mar 202413,3213,4213,2413,2513,25958.382
12 mar 202413,5213,5613,2813,3113,31853.620
11 mar 202413,4013,6613,3913,5113,51770.091
08 mar 202413,4513,4813,3013,3913,39924.950
07 mar 202413,1513,5013,1513,4513,451.324.171
06 mar 202413,2013,3513,1613,1913,191.001.001
05 mar 202413,0313,2412,9213,2413,241.041.172
04 mar 202413,2413,3012,9113,0013,001.481.100
01 mar 202413,3513,3913,0913,2013,201.310.898
29 feb 202413,1513,5213,1513,3513,355.000.726
28 feb 202413,4313,4713,1313,1713,171.867.506
27 feb 202413,6013,6513,2813,3613,361.673.803
26 feb 202414,3114,3513,6113,6213,622.623.953
23 feb 202414,6014,6514,2814,3614,361.563.289
22 feb 202415,0315,0614,6314,6814,682.435.920
21 feb 202415,3015,3114,8115,0315,031.741.328
20 feb 202414,5015,1014,5014,9314,932.043.196
19 feb 202414,4814,5914,4714,5514,55497.001
16 feb 202414,5014,5914,3614,4814,48699.217
15 feb 202414,3514,4814,3114,4614,46630.645
14 feb 202414,4514,5214,3414,3414,34629.754
13 feb 202414,6014,6314,4514,4514,45922.520
12 feb 202414,4414,6314,4114,5814,58671.835
09 feb 202414,5014,5914,4014,4014,401.253.231
08 feb 202414,4614,6414,3814,5214,52750.346
07 feb 202414,6814,7214,4714,4714,471.126.384
06 feb 202414,7114,7414,5814,7014,70892.645
05 feb 202414,9015,0014,7114,7414,74894.606
02 feb 202415,0115,0714,8814,8914,89624.074
01 feb 202415,0515,1014,9114,9414,94745.554
31 gen 202415,0615,1615,0415,0915,09816.780
30 gen 202415,0915,0914,8515,0115,011.116.120
*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...