Italia markets closed

Enagás, S.A. (ENG.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,50-0,25 (-1,41%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 202217,7017,7317,4517,5017,50895.068
25 nov 202217,8817,8917,6517,7517,75901.430
24 nov 202217,5417,8717,4117,8717,87944.371
23 nov 202217,7517,8217,5617,6517,65825.986
22 nov 202217,5017,8017,5017,7517,75774.836
21 nov 202217,3217,6717,3217,4717,47782.028
18 nov 202217,2517,3417,1717,3117,31613.836
17 nov 202217,3617,4516,9917,1417,14719.930
16 nov 202217,3817,4317,2817,3517,35801.388
15 nov 202217,2017,5017,1617,3817,381.026.362
14 nov 202217,0217,4216,9117,2017,20992.648
11 nov 202217,1117,1316,6716,8416,841.094.700
10 nov 202216,8317,1116,6017,0817,08935.215
09 nov 202216,5416,8316,4916,8316,831.242.253
08 nov 202216,3016,5616,1716,5616,56545.400
07 nov 202216,3816,4316,0716,2616,26923.901
04 nov 202216,1816,4316,0516,3816,38827.483
03 nov 202216,3316,3916,0816,1316,13872.641
02 nov 202216,3416,4916,2316,4416,44716.926
01 nov 202216,5016,6716,2616,3716,37827.481
31 ott 202216,2816,4316,1816,4216,42960.829
28 ott 202216,3016,4716,2816,3216,32801.146
27 ott 202215,8016,4315,7516,4016,401.500.141
26 ott 202215,6515,7915,3515,7715,77973.092
25 ott 202215,3015,5415,0715,5115,511.060.543
24 ott 202215,2515,3715,0715,1915,19982.939
21 ott 202215,4015,4515,1115,2115,21951.936
20 ott 202215,2015,5015,1915,4415,44645.852
19 ott 202215,3415,4015,0415,2015,20679.833
18 ott 202215,2215,3915,1515,3015,30903.629
17 ott 202214,9415,2514,8815,1815,18961.312
14 ott 202214,7815,0314,6614,8714,871.333.414
13 ott 202214,4114,6314,2514,4514,451.411.787
12 ott 202214,8014,8214,4814,4814,481.076.040
11 ott 202215,0115,0214,7314,8214,82953.978
10 ott 202215,1515,1614,8815,0215,021.062.385
07 ott 202215,2115,4515,1015,1615,161.072.302
06 ott 202215,7215,8815,1915,2715,271.683.164
05 ott 202216,1716,1715,6315,7915,791.081.685
04 ott 202216,0816,3116,0016,1716,171.379.552
03 ott 202215,8916,3315,8216,2816,281.014.347
30 set 202216,0816,2015,7615,8415,841.317.758
29 set 202216,3516,3515,9716,0216,021.114.053
28 set 202216,2716,5016,1116,3316,331.015.529
27 set 202216,7316,8416,3416,3416,34974.542
26 set 202216,8016,9116,5816,7416,741.013.839
23 set 202217,1817,1916,8216,9016,901.002.722
22 set 202217,1717,3017,0817,2017,20859.540
21 set 202217,0717,3216,9817,1417,14639.844
20 set 202217,2917,4216,9716,9716,97922.619
19 set 202217,2517,3217,1717,2217,22527.141
16 set 202217,0017,4517,0017,2717,271.801.844
15 set 202217,4617,5917,2817,4917,49925.516
14 set 202217,7917,8017,4817,4817,481.323.160
13 set 202217,7517,8317,5217,5517,55979.543
12 set 202217,6817,7817,4217,6717,671.114.344
09 set 202217,6217,9417,6117,7717,77722.570
08 set 202217,9817,9917,3117,6017,601.272.775
07 set 202217,9818,2317,6717,9617,961.043.479
06 set 202218,2418,3217,9717,9817,98599.476
05 set 202218,3418,4618,1718,2618,26469.834
02 set 202218,2018,4518,0418,4518,45541.865
01 set 202218,1218,2518,0218,1318,13663.652
31 ago 202218,6418,6818,0918,1918,191.567.376
30 ago 202219,2819,3918,6818,6818,68776.977
29 ago 202219,1719,3719,1019,2419,24511.971
26 ago 202219,3519,4419,2019,3119,31637.267
25 ago 202219,3119,4419,2019,2819,28385.936
24 ago 202219,4719,4919,3019,3019,30454.660
23 ago 202219,6219,6419,3519,4819,48574.555
22 ago 202219,3419,6819,3319,6819,68514.374
19 ago 202219,4219,5719,3619,4119,41490.698
18 ago 202219,5019,5819,3619,4419,44432.167
17 ago 202219,5219,5919,3219,4319,43523.858
16 ago 202219,4219,6819,4219,6419,64513.601
15 ago 202219,5019,5719,3819,4919,49345.928
12 ago 202219,5919,5919,3519,4519,45503.901
11 ago 202219,5019,6519,3419,5519,55800.449
10 ago 202219,5019,5819,3219,4219,42744.722
09 ago 202219,0319,6118,9219,5019,501.245.337
08 ago 202218,9119,0518,8119,0119,01583.362
05 ago 202218,5218,8518,3918,8518,85941.249
04 ago 202218,6018,6718,4618,5318,53729.517
03 ago 202218,8318,9818,5718,5718,57957.831
02 ago 202218,7419,0618,6318,9318,93783.556
01 ago 202219,1919,2818,7218,7518,75804.256
29 lug 202219,1519,4219,0719,2819,281.223.946
28 lug 202219,2219,2618,6719,0419,04624.343
27 lug 202219,1719,1718,7919,0219,02849.481
26 lug 202218,9819,1218,8619,0119,01780.519
25 lug 202218,7718,9518,7218,9418,94708.749
22 lug 202218,4318,7518,3618,7418,74651.425
21 lug 202218,5918,5918,2018,4218,42962.213
20 lug 202219,0119,0118,5218,5318,53779.339
19 lug 202218,8119,1518,7518,9418,94719.920
18 lug 202218,7518,9718,6718,8418,84710.845
15 lug 202218,5018,8118,4218,6918,691.131.840
14 lug 202219,1219,1518,2218,5018,501.498.870
13 lug 202218,8319,2518,6619,1919,191.157.906
12 lug 202219,3419,7619,0819,2019,201.011.217
*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...