U.S. markets open in 6 hours 24 minutes

Enagás, S.A. (0EBQ.IL)

IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
14.15-0.03 (-0.21%)
A partir del 06:20PM BST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 20241.044 Dividendo
01 jul 20240.0014.1514.1514.1514.1554
28 jun 202414.2614.5313.8913.9013.908,903
27 jun 202414.3014.3213.9714.0914.09119,043
26 jun 202414.4114.4714.1714.2814.2815,772
25 jun 202414.6414.5914.4014.5214.52727,598
24 jun 202414.6214.5514.4014.3914.39156,692
21 jun 202414.7614.6514.4714.6114.617,230
20 jun 202414.3014.5414.3014.4914.4916,588
19 jun 202414.5814.4714.3014.2914.2918,560
18 jun 202414.0814.4114.0814.3714.3721,990
17 jun 202414.2714.2913.9813.9613.961,141,905
14 jun 202414.3214.3014.0214.2314.2376,442
13 jun 202414.2614.2214.0014.0814.0873,598
12 jun 202414.5014.4214.2314.3514.35276,306
11 jun 202414.6214.6314.1514.2814.2894,724
10 jun 202414.8214.8014.6114.6914.69125,027
07 jun 202414.8514.9514.6314.6514.6526,539
06 jun 202414.7614.8114.6714.7114.7120,716
05 jun 202414.5614.7414.4914.7314.7318,756
04 jun 202414.4014.5614.2814.4914.491,853,638
03 jun 202414.2814.4014.1714.3714.3740,856
31 may 202414.0514.1313.9414.0214.026,886,880
30 may 202413.8514.0313.6813.9313.9347,723
29 may 202413.9513.9713.8013.9113.9122,171
28 may 202414.2114.2013.9614.0714.07354,725
24 may 202413.7813.9513.6313.9113.9111,763
23 may 202413.8713.9013.7813.8013.8057,883
22 may 202414.1814.0613.8313.8813.8825,171
21 may 202414.2614.2614.0914.1914.19148,710
20 may 202414.3214.3914.0914.2714.2743,436
17 may 202414.1214.1614.0714.1314.1330,520
16 may 202414.3314.2714.1314.2714.2724,937
15 may 202414.3014.4514.2314.3514.3599,059
14 may 202414.4014.4714.2314.4314.4326,234
13 may 202414.5614.5214.3514.4814.4836,779
10 may 202414.3914.5014.2714.4714.47224,688
09 may 202414.2014.3314.1014.2814.2819,642
08 may 202414.2414.1414.0514.1214.1219,958
07 may 202414.1514.1714.0014.1614.1639,000
03 may 202413.7214.1513.7714.0614.0670,897
02 may 202413.8713.8113.8113.8013.8039,179
01 may 202413.7613.7613.7613.7613.76-
30 abr 202413.9513.9713.7613.7613.7634,427
29 abr 202413.8914.0013.5513.8113.8132,308
26 abr 202413.8413.8613.7313.7713.77200,138
25 abr 202413.9013.8813.6613.6613.66100,277
24 abr 202413.9013.8313.7013.8113.81186,588
23 abr 202413.7913.9613.7213.8313.83201,927
22 abr 202413.6013.8713.6613.7413.7451,774
19 abr 202413.6413.6813.4413.5913.5972,089
18 abr 202413.5013.6613.4613.5613.56213,147
17 abr 202413.4513.5113.3313.4713.47439,797
16 abr 202413.6013.6213.4313.5613.56196,822
15 abr 202413.6813.7513.3013.5613.56168,387
12 abr 202413.7013.8113.6213.6713.6760,623
11 abr 202413.5313.7613.5113.6813.68231,460
10 abr 202413.8013.8013.4313.5113.51213,756
09 abr 202413.5513.6613.3513.5713.5736,812
08 abr 202413.4513.4813.3513.4713.4797,077
05 abr 202413.7713.7713.3513.4413.44511,017
04 abr 202413.8813.8413.7513.7713.7751,192
03 abr 202413.8813.7813.6113.6913.69162,051
02 abr 202413.7013.8713.6913.7013.70379,221
28 mar 202413.9413.8513.6813.8213.82224,006
27 mar 202413.4813.7013.4813.6513.65484,901
26 mar 202413.6713.6213.4113.4313.43118,623
25 mar 202413.5813.5813.4013.5613.56133,407
22 mar 202413.3113.6013.2613.4013.40119,878
21 mar 202413.4413.4413.1813.2313.23407,666
20 mar 202413.3613.4313.3113.3713.37212,873
19 mar 202413.4013.4213.2313.3613.36546,482
18 mar 202413.3713.2813.1013.2313.2385,536
15 mar 202413.4913.3913.2313.3313.33845,240
14 mar 202413.2413.4313.2313.2813.28198,511
13 mar 202413.3113.3513.2413.3713.37231,653
12 mar 202413.6013.5713.2813.4013.40700,112
11 mar 202413.5013.6713.4013.4313.43101,792
08 mar 202413.4513.4813.3013.4413.4497,440
07 mar 202413.2213.4813.1513.4813.48760,153
06 mar 202413.2313.3413.1813.2013.20343,261
05 mar 202413.1013.2412.9413.1413.14463,469
04 mar 202413.3413.3012.9212.9812.98967,769
01 mar 202413.4013.4113.0913.2313.23274,457
29 feb 202413.1213.5013.1013.3113.311,223,176
28 feb 202413.6013.4713.1313.1413.14465,424
27 feb 202413.6313.6313.2813.3313.33243,480
26 feb 202414.3514.3413.6213.7213.72666,468
23 feb 202414.5214.6014.2814.3114.31330,857
22 feb 202415.0415.0314.6414.6714.67177,473
21 feb 202415.4015.3514.8515.1315.13625,573
20 feb 202414.6515.1014.5214.8614.86266,548
19 feb 202414.5014.5814.4814.5714.57109,488
16 feb 202414.4614.5714.3814.4814.48142,636
15 feb 202414.3514.4714.3114.4014.40358,590
14 feb 202414.6014.5114.3414.3614.36104,500
13 feb 202414.7214.6214.4514.5214.52130,568
12 feb 202414.5514.6214.4414.4914.49163,121
09 feb 202414.5614.5714.4014.5314.53250,329
08 feb 202414.5514.9914.4014.6014.60102,514
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...