Italia markets open in 4 hours 17 minutes
Dow Jones
32.244,58 +382,60 (+1,20%) Nasdaq
11.675,54 +45,02 (+0,39%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0719 -0,0007 (-0,06%) Bitcoin EUR
25.942,69 +440,63 (+1,73%) CMC Crypto 200
603,18 +3,51 (+0,59%)
Enagás, S.A. (ENG.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 0,00 | 0,00 | 0,00 | 17,42 | 17,42 | 5.082 |
| 17 mar 2023 | 17,34 | 17,57 | 17,02 | 17,08 | 17,08 | 2.441.199 |
| 16 mar 2023 | 17,10 | 17,33 | 16,98 | 17,26 | 17,26 | 945.200 |
| 15 mar 2023 | 17,27 | 17,32 | 16,86 | 16,99 | 16,99 | 1.144.737 |
| 14 mar 2023 | 17,30 | 17,51 | 17,25 | 17,25 | 17,25 | 1.052.906 |
| 13 mar 2023 | 16,97 | 17,41 | 16,71 | 17,26 | 17,26 | 1.573.051 |
| 10 mar 2023 | 17,03 | 17,23 | 16,96 | 16,99 | 16,99 | 922.698 |
| 09 mar 2023 | 16,97 | 17,14 | 16,88 | 17,11 | 17,11 | 806.452 |
| 08 mar 2023 | 16,78 | 16,96 | 16,67 | 16,96 | 16,96 | 708.270 |
| 07 mar 2023 | 16,80 | 17,02 | 16,77 | 16,83 | 16,83 | 771.686 |
| 06 mar 2023 | 16,70 | 16,87 | 16,64 | 16,77 | 16,77 | 597.446 |
| 03 mar 2023 | 16,80 | 16,83 | 16,58 | 16,69 | 16,69 | 898.968 |
| 02 mar 2023 | 16,57 | 16,85 | 16,55 | 16,67 | 16,67 | 1.581.867 |
| 01 mar 2023 | 16,90 | 16,90 | 16,44 | 16,58 | 16,58 | 1.360.437 |
| 28 feb 2023 | 17,18 | 17,18 | 16,85 | 16,96 | 16,96 | 2.405.172 |
| 27 feb 2023 | 17,00 | 17,23 | 16,96 | 17,23 | 17,23 | 1.298.788 |
| 24 feb 2023 | 16,92 | 17,00 | 16,84 | 16,96 | 16,96 | 831.902 |
| 23 feb 2023 | 16,80 | 16,99 | 16,78 | 16,89 | 16,89 | 1.023.963 |
| 22 feb 2023 | 16,93 | 17,05 | 16,73 | 16,75 | 16,75 | 1.209.038 |
| 21 feb 2023 | 16,80 | 17,10 | 16,75 | 16,99 | 16,99 | 1.063.586 |
| 20 feb 2023 | 16,92 | 16,94 | 16,83 | 16,83 | 16,83 | 598.915 |
| 17 feb 2023 | 16,80 | 16,92 | 16,74 | 16,85 | 16,85 | 787.537 |
| 16 feb 2023 | 16,86 | 16,95 | 16,75 | 16,81 | 16,81 | 784.995 |
| 15 feb 2023 | 16,91 | 16,97 | 16,71 | 16,75 | 16,75 | 825.562 |
| 14 feb 2023 | 16,95 | 17,02 | 16,82 | 16,86 | 16,86 | 729.556 |
| 13 feb 2023 | 16,92 | 16,97 | 16,80 | 16,90 | 16,90 | 619.483 |
| 10 feb 2023 | 16,91 | 16,97 | 16,73 | 16,90 | 16,90 | 831.544 |
| 09 feb 2023 | 17,02 | 17,13 | 16,91 | 16,97 | 16,97 | 574.436 |
| 08 feb 2023 | 16,92 | 17,08 | 16,82 | 16,98 | 16,98 | 938.843 |
| 07 feb 2023 | 16,75 | 16,90 | 16,70 | 16,89 | 16,89 | 719.722 |
| 06 feb 2023 | 16,68 | 16,76 | 16,59 | 16,71 | 16,71 | 1.206.746 |
| 03 feb 2023 | 16,88 | 16,92 | 16,68 | 16,70 | 16,70 | 986.736 |
| 02 feb 2023 | 16,64 | 16,97 | 16,64 | 16,94 | 16,94 | 942.335 |
| 01 feb 2023 | 16,52 | 16,68 | 16,48 | 16,63 | 16,63 | 852.362 |
| 31 gen 2023 | 16,56 | 16,60 | 16,33 | 16,47 | 16,47 | 1.847.711 |
| 30 gen 2023 | 16,55 | 16,75 | 16,52 | 16,57 | 16,57 | 1.114.219 |
| 27 gen 2023 | 16,62 | 16,72 | 16,50 | 16,53 | 16,53 | 1.064.991 |
| 26 gen 2023 | 16,83 | 16,83 | 16,52 | 16,61 | 16,61 | 871.494 |
| 25 gen 2023 | 16,86 | 16,90 | 16,67 | 16,75 | 16,75 | 908.289 |
| 24 gen 2023 | 17,06 | 17,08 | 16,81 | 16,88 | 16,88 | 1.015.920 |
| 23 gen 2023 | 16,84 | 17,03 | 16,70 | 16,97 | 16,97 | 1.041.415 |
| 20 gen 2023 | 16,72 | 16,92 | 16,67 | 16,69 | 16,69 | 1.192.252 |
| 19 gen 2023 | 16,60 | 16,72 | 16,40 | 16,67 | 16,67 | 1.273.966 |
| 18 gen 2023 | 16,41 | 16,66 | 16,33 | 16,60 | 16,60 | 1.265.259 |
| 17 gen 2023 | 16,57 | 16,61 | 16,25 | 16,36 | 16,36 | 1.249.013 |
| 16 gen 2023 | 16,47 | 16,66 | 16,36 | 16,57 | 16,57 | 778.324 |
| 13 gen 2023 | 16,40 | 16,47 | 16,32 | 16,42 | 16,42 | 681.558 |
| 12 gen 2023 | 16,30 | 16,56 | 16,22 | 16,44 | 16,44 | 1.017.201 |
| 11 gen 2023 | 16,06 | 16,43 | 16,05 | 16,24 | 16,24 | 1.087.512 |
| 10 gen 2023 | 16,14 | 16,18 | 15,99 | 16,04 | 16,04 | 1.220.075 |
| 09 gen 2023 | 16,16 | 16,23 | 15,97 | 16,15 | 16,15 | 1.081.414 |
| 06 gen 2023 | 16,05 | 16,24 | 15,94 | 16,24 | 16,24 | 772.697 |
| 05 gen 2023 | 16,39 | 16,44 | 15,93 | 16,01 | 16,01 | 1.392.280 |
| 04 gen 2023 | 16,09 | 16,49 | 16,05 | 16,47 | 16,47 | 1.325.506 |
| 03 gen 2023 | 15,99 | 16,03 | 15,78 | 16,02 | 16,02 | 1.775.502 |
| 02 gen 2023 | 15,60 | 15,99 | 15,57 | 15,95 | 15,95 | 783.273 |
| 30 dic 2022 | 15,79 | 15,85 | 15,52 | 15,52 | 15,52 | 1.003.069 |
| 29 dic 2022 | 15,66 | 15,88 | 15,59 | 15,84 | 15,84 | 1.881.990 |
| 28 dic 2022 | 15,80 | 15,86 | 15,69 | 15,71 | 15,71 | 1.017.653 |
| 27 dic 2022 | 16,00 | 16,06 | 15,80 | 15,80 | 15,80 | 1.026.734 |
| 23 dic 2022 | 16,10 | 16,10 | 15,88 | 15,98 | 15,98 | 669.832 |
| 22 dic 2022 | 16,13 | 16,22 | 15,96 | 16,03 | 16,03 | 810.982 |
| 21 dic 2022 | 15,92 | 16,19 | 15,82 | 16,13 | 16,13 | 991.861 |
| 20 dic 2022 | 15,90 | 15,98 | 15,74 | 15,88 | 15,88 | 835.916 |
| 19 dic 2022 | 15,95 | 16,10 | 15,86 | 15,97 | 15,97 | 1.185.363 |
| 19 dic 2022 | 0.688 Dividendo | |||||
| 16 dic 2022 | 16,83 | 16,97 | 16,42 | 16,58 | 15,89 | 3.714.882 |
| 15 dic 2022 | 17,30 | 17,57 | 17,02 | 17,02 | 16,32 | 1.447.258 |
| 14 dic 2022 | 17,25 | 17,42 | 17,18 | 17,35 | 16,63 | 1.464.966 |
| 13 dic 2022 | 17,12 | 17,40 | 16,97 | 17,25 | 16,53 | 1.278.503 |
| 12 dic 2022 | 17,01 | 17,17 | 16,92 | 17,12 | 16,41 | 694.767 |
| 09 dic 2022 | 16,85 | 17,05 | 16,84 | 17,05 | 16,34 | 2.296.561 |
| 08 dic 2022 | 17,16 | 17,17 | 16,74 | 16,80 | 16,10 | 1.138.974 |
| 07 dic 2022 | 17,13 | 17,25 | 16,99 | 17,16 | 16,44 | 1.086.632 |
| 06 dic 2022 | 17,35 | 17,39 | 17,09 | 17,13 | 16,41 | 928.842 |
| 05 dic 2022 | 17,22 | 17,42 | 17,16 | 17,32 | 16,60 | 711.347 |
| 02 dic 2022 | 17,48 | 17,54 | 17,28 | 17,28 | 16,57 | 821.766 |
| 01 dic 2022 | 17,35 | 17,71 | 17,33 | 17,51 | 16,79 | 985.329 |
| 30 nov 2022 | 17,36 | 17,36 | 17,16 | 17,23 | 16,51 | 2.838.733 |
| 29 nov 2022 | 17,52 | 17,55 | 17,17 | 17,30 | 16,58 | 949.943 |
| 28 nov 2022 | 17,70 | 17,73 | 17,45 | 17,50 | 16,77 | 895.068 |
| 25 nov 2022 | 17,88 | 17,89 | 17,65 | 17,75 | 17,01 | 901.430 |
| 24 nov 2022 | 17,54 | 17,87 | 17,41 | 17,87 | 17,13 | 944.371 |
| 23 nov 2022 | 17,75 | 17,82 | 17,56 | 17,65 | 16,92 | 825.986 |
| 22 nov 2022 | 17,50 | 17,80 | 17,50 | 17,75 | 17,01 | 774.836 |
| 21 nov 2022 | 17,32 | 17,67 | 17,32 | 17,47 | 16,74 | 782.028 |
| 18 nov 2022 | 17,25 | 17,34 | 17,17 | 17,31 | 16,59 | 613.836 |
| 17 nov 2022 | 17,36 | 17,45 | 16,99 | 17,14 | 16,42 | 719.930 |
| 16 nov 2022 | 17,38 | 17,43 | 17,28 | 17,35 | 16,63 | 801.388 |
| 15 nov 2022 | 17,20 | 17,50 | 17,16 | 17,38 | 16,65 | 1.026.362 |
| 14 nov 2022 | 17,02 | 17,42 | 16,91 | 17,20 | 16,49 | 992.648 |
| 11 nov 2022 | 17,11 | 17,13 | 16,67 | 16,84 | 16,15 | 1.094.700 |
| 10 nov 2022 | 16,83 | 17,11 | 16,60 | 17,08 | 16,37 | 935.215 |
| 09 nov 2022 | 16,54 | 16,83 | 16,49 | 16,83 | 16,13 | 1.242.253 |
| 08 nov 2022 | 16,30 | 16,56 | 16,17 | 16,56 | 15,87 | 545.400 |
| 07 nov 2022 | 16,38 | 16,43 | 16,07 | 16,26 | 15,59 | 923.901 |
| 04 nov 2022 | 16,18 | 16,43 | 16,05 | 16,38 | 15,70 | 827.483 |
| 03 nov 2022 | 16,33 | 16,39 | 16,08 | 16,13 | 15,46 | 872.641 |
| 02 nov 2022 | 16,34 | 16,49 | 16,23 | 16,44 | 15,76 | 716.926 |
| 01 nov 2022 | 16,50 | 16,67 | 16,26 | 16,37 | 15,69 | 827.481 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
