Italia markets closed

Enagás, S.A. (ENG.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,36-0,32 (-2,15%)
Alla chiusura: 05:44PM CET
Periodo di tempo:
24 feb 2023 - 24 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
29 gen 202415,0215,1414,9915,0615,06722.757
26 gen 202415,1915,1914,9614,9714,971.244.959
25 gen 202415,3015,3015,1115,1115,11945.347
24 gen 202415,3615,3915,2015,2715,27962.157
23 gen 202415,4715,5815,2815,2815,28647.348
22 gen 202415,2115,5515,2115,4315,43725.085
19 gen 202415,5615,5915,1915,1915,191.546.351
18 gen 202415,5215,5615,3915,5115,51582.811
17 gen 202415,7315,7315,4815,6315,63994.254
16 gen 202415,7715,9415,7315,8215,82654.244
15 gen 202415,8515,8715,7915,8515,85406.720
12 gen 202415,6015,8915,6015,8915,89637.092
11 gen 202415,6515,7615,5915,5915,591.205.710
10 gen 202415,6915,7115,5515,6315,63509.441
09 gen 202415,6115,8015,5915,7315,73614.534
08 gen 202415,7015,7215,4915,6315,63613.968
05 gen 202415,7415,8315,5915,7315,73608.174
04 gen 202415,6415,8315,6415,8015,80772.255
03 gen 202415,4315,6415,4215,5715,57912.044
02 gen 202415,3715,5415,2615,4215,421.405.910
29 dic 202315,3115,3615,2315,2715,27954.195
28 dic 202315,4415,5115,3015,3015,301.610.896
27 dic 202315,5115,5715,4115,4315,431.051.473
22 dic 202315,5015,5915,4515,5715,57859.676
21 dic 202315,6215,6615,4815,5015,501.062.563
20 dic 202316,0616,0615,6515,6715,671.543.711
20 dic 20230.696 Dividendo
19 dic 202316,7516,8116,6416,6715,971.276.913
18 dic 202316,7316,8816,6116,7516,051.700.419
15 dic 202316,9216,9316,6816,7316,032.821.280
14 dic 202317,0017,0216,7816,9216,212.005.003
13 dic 202316,8016,9316,7316,8516,151.828.645
12 dic 202316,7716,9416,7516,7516,06950.816
11 dic 202316,8916,9016,6716,7616,07738.565
08 dic 202316,9116,9116,7516,8616,16718.506
07 dic 202317,0217,0716,8616,8816,18811.338
06 dic 202317,2317,2416,9216,9916,281.072.042
05 dic 202317,1017,2317,0817,1816,46835.711
04 dic 202316,9717,0916,9417,0916,38821.262
01 dic 202316,8417,0016,7217,0016,29939.667
30 nov 202316,7716,9416,7316,8016,102.030.853
29 nov 202316,7716,8816,7016,7516,05499.416
28 nov 202316,7416,8016,6016,7716,07692.159
27 nov 202316,7716,8316,7216,7316,03699.557
24 nov 202316,5816,8116,5816,7516,06999.187
23 nov 202316,3916,5916,3616,5815,89600.546
22 nov 202316,3616,5316,3316,3815,69578.860
21 nov 202316,3616,4816,2616,3115,62517.787
20 nov 202316,1616,4016,1616,3615,68665.824
17 nov 202316,0816,2116,0816,1715,49862.351
16 nov 202315,9916,1315,9916,0415,37409.688
15 nov 202316,0016,0915,8815,9415,27492.170
14 nov 202315,8816,0215,8215,9815,31567.459
13 nov 202315,8215,8815,7415,8415,17778.630
10 nov 202315,8515,9215,7515,8415,17521.673
09 nov 202315,8115,9715,8115,8715,21552.467
08 nov 202315,9815,9815,7915,8115,15620.832
07 nov 202316,0716,1415,9615,9815,31469.816
06 nov 202316,1016,1516,0116,1115,44452.705
03 nov 202316,1016,2416,0516,1015,43514.538
02 nov 202315,9416,1015,8516,0915,42671.169
01 nov 202315,8015,8915,6415,8215,16465.251
31 ott 202315,9816,0915,7415,8015,14626.760
30 ott 202315,8216,0015,8215,8915,22429.023
27 ott 202315,9416,0215,7715,7715,11792.562
26 ott 202316,1016,1715,9015,9015,24456.436
25 ott 202315,8416,1315,8116,1215,45569.021
24 ott 202315,6516,3215,6215,8915,231.285.829
23 ott 202315,7615,8115,4815,6314,97854.974
20 ott 202315,8515,9715,6615,7815,121.297.113
19 ott 202315,9016,0015,7815,9815,31559.455
18 ott 202316,0016,0715,9015,9415,27928.105
17 ott 202316,1416,2116,0216,0515,38585.089
16 ott 202316,1016,2116,0316,1415,46590.363
13 ott 202316,1216,2116,0616,1215,45469.089
12 ott 202316,2116,2716,0716,1115,44456.870
11 ott 202316,1516,3716,1416,2115,53937.260
10 ott 202316,0016,1715,9516,1515,481.016.186
09 ott 202315,8015,9515,8015,9415,27637.478
06 ott 202315,8015,8015,5515,7515,09628.296
05 ott 202315,5715,8215,5215,7615,10913.884
*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...