Italia markets closed

Enagás, S.A. (ENG.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
17,42-0,10 (-0,57%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 202117,5017,5017,2817,4217,42972.165
04 mar 202117,2817,6117,2517,5217,52993.343
03 mar 202117,4617,5817,1317,2217,22946.235
02 mar 202117,6017,6917,3617,3917,39834.614
01 mar 202117,4917,6717,4017,5917,59703.626
26 feb 202117,4017,5117,2417,3617,361.219.410
25 feb 202117,5017,5617,3317,4517,451.026.634
24 feb 202117,6517,6617,3117,4317,431.319.711
23 feb 202117,5717,7717,1417,6117,611.742.740
22 feb 202117,1517,4017,0317,2717,271.169.858
19 feb 202117,1517,3017,0117,1117,111.249.775
18 feb 202117,3817,4217,0917,0917,092.006.749
17 feb 202117,6017,6217,2217,3317,331.459.850
16 feb 202117,9418,0517,6117,6117,61887.102
15 feb 202117,7617,9217,4517,9217,921.008.881
12 feb 202117,3617,8117,3417,7617,76729.304
11 feb 202117,5817,6417,3017,3617,361.088.911
10 feb 202117,6017,9017,4217,6917,691.284.654
09 feb 202117,9017,9117,5017,5617,561.558.953
08 feb 202117,9418,0717,8517,8917,891.124.762
05 feb 202118,2318,2617,9217,9317,931.071.965
04 feb 202118,4118,4718,0618,1418,141.021.325
03 feb 202118,2718,5818,0618,4218,421.183.781
02 feb 202118,4018,4318,1518,2318,231.581.730
01 feb 202118,3618,4818,2318,3618,36805.119
29 gen 202118,4518,5618,1718,1718,171.542.098
28 gen 202118,8918,9918,5218,5218,521.203.724
27 gen 202118,4319,6318,3919,1019,102.836.515
26 gen 202118,3918,5718,3018,4218,421.190.367
25 gen 202118,0018,3417,9518,3418,341.181.706
22 gen 202118,0218,0317,7517,9017,90967.464
21 gen 202118,2118,3418,0118,0218,02873.139
20 gen 202118,4918,5718,0218,1918,19880.752
19 gen 202118,3118,5518,2118,4618,46867.949
18 gen 202118,0718,2617,9418,2618,26829.445
15 gen 202118,2418,3717,9118,0418,041.248.318
14 gen 202118,4418,4718,2018,4018,401.164.689
13 gen 202118,0118,4318,0118,4318,431.166.613
12 gen 202118,1918,2017,9518,1318,131.389.420
11 gen 202118,1318,2418,0118,1518,151.544.133
08 gen 202118,1918,2518,0018,2218,222.136.185
07 gen 202118,1918,1917,8318,1318,131.820.349
06 gen 202117,7518,2717,7418,0118,011.901.431
05 gen 202117,8117,9317,5917,6517,652.181.777
04 gen 202118,1018,3217,9017,9017,901.418.422
31 dic 202018,2518,2717,8417,9717,97664.938
30 dic 202018,4218,5118,2818,2818,28605.293
29 dic 202018,5018,5818,3018,3918,392.707.226
28 dic 202018,3318,5018,2818,4718,47675.546
24 dic 202018,3018,3918,2318,2318,232.655.324
23 dic 202017,9718,3017,9518,2618,262.049.025
22 dic 202018,0918,1617,8417,9217,928.145.517
21 dic 202018,4018,4117,7517,9417,944.777.945
21 dic 20200.672 Dividendo
18 dic 202019,1719,3918,7719,0718,403.502.870
17 dic 202020,1220,1419,3019,4818,792.746.097
16 dic 202020,3220,4620,0320,1019,391.092.206
15 dic 202020,4820,4820,1620,2519,542.848.591
14 dic 202020,2820,4720,1720,3819,66897.667
11 dic 202020,4120,4119,9720,1119,40975.884
10 dic 202020,3020,5620,2720,3319,613.592.400
09 dic 202020,1220,2320,0620,2319,521.094.140
08 dic 202020,1420,1920,0020,1319,427.408.424
07 dic 202019,8020,1119,7220,1019,393.353.972
04 dic 202019,8019,9519,7719,8019,10854.773
03 dic 202019,9519,9919,6419,8019,101.603.202
02 dic 202019,9020,0519,5819,9819,271.458.938
01 dic 202020,4420,4419,8619,9019,201.579.900
30 nov 202020,7220,7220,4120,4219,702.085.787
27 nov 202020,4220,8220,4020,7820,05811.286
26 nov 202020,7620,7620,4020,4219,70684.021
25 nov 202020,5320,6820,4720,6019,87719.824
24 nov 202020,3020,5020,2420,5019,78899.533
23 nov 202020,3920,4520,1820,2119,50622.045
20 nov 202020,0320,3119,9320,2019,49631.871
19 nov 202019,7520,2019,7220,0119,30927.804
18 nov 202019,7619,9819,7319,8319,14660.768
17 nov 202020,0120,0819,7619,8519,16703.825
16 nov 202019,8020,1619,6520,0019,301.496.305
13 nov 202019,3919,7419,2219,5718,88743.750
12 nov 202019,7719,8219,4119,4318,75820.198
11 nov 202019,9019,9819,6919,7719,08886.175
10 nov 202019,5219,8419,3019,8419,151.268.329
09 nov 202018,8619,6718,7819,4418,761.269.146
06 nov 202018,7218,9318,7118,7718,11565.050
05 nov 202018,9819,1518,7818,7818,12877.722
04 nov 202018,5218,9618,2318,9618,29811.898
03 nov 202018,8818,9718,6718,7818,121.700.422
02 nov 202018,5018,8218,3218,7218,06588.807
30 ott 202018,4018,6218,3218,5317,88994.202
29 ott 202018,9019,1918,4718,4717,821.236.795
28 ott 202019,1019,2118,7518,9018,231.262.252
27 ott 202019,8119,8119,2219,2618,59700.240
26 ott 202019,5419,9219,4319,7019,011.372.361
23 ott 202019,3319,7919,3019,7119,02715.680
22 ott 202019,1419,4918,9319,3318,641.258.343
21 ott 202019,7219,9819,1719,2118,531.086.504
20 ott 202019,3019,8618,7419,5318,841.400.506
19 ott 202019,2519,6519,2519,4118,721.158.090
16 ott 202019,3319,3719,0619,1318,45928.478
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...