U.S. markets close in 5 hours 25 minutes

Enagas SA (EG4.MU)

Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
12.96-0.33 (-2.52%)
A partir del 12:49PM CEST. 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 202414.0513.1112.9612.9612.96318
02 jul 20241.044 Dividendo
01 jul 202414.0514.1414.0514.1413.10145
28 jun 202414.1414.1414.1414.1413.10-
27 jun 202414.1414.1414.0714.0713.032,500
26 jun 202414.4514.4514.4514.4513.38-
25 jun 202414.4114.4114.4114.4113.35-
24 jun 202414.4814.4814.4814.4813.41-
21 jun 202414.4714.4714.4714.4713.40-
20 jun 202414.3014.3014.3014.3013.24-
19 jun 202414.3014.3014.3014.3013.24-
18 jun 202414.0514.2214.0514.2213.17115
17 jun 202414.2314.2314.0314.0312.99220
14 jun 202414.0714.0714.0714.0713.03-
13 jun 202414.1914.1914.1914.1913.14-
12 jun 202414.2714.2714.2714.2713.22-
11 jun 202414.6114.6114.6114.6113.53-
10 jun 202414.5714.5714.5714.5713.49-
07 jun 202414.7514.7514.7514.7513.66-
06 jun 202414.6314.6314.6314.6313.55-
05 jun 202414.5414.5414.5414.5413.47-
04 jun 202414.3414.3414.3414.3413.28-
03 jun 202414.2214.3314.2214.3313.27500
31 may 202413.9613.9613.9413.9412.9150
30 may 202413.7213.7213.7213.7212.71-
29 may 202413.9113.9113.9113.9112.88-
28 may 202414.0614.0614.0614.0613.02-
27 may 202413.9013.9013.9013.9012.87-
24 may 202413.7713.7713.7713.7712.75-
23 may 202413.8213.8213.8213.8212.80-
22 may 202414.0514.0514.0514.0513.01-
21 may 202414.1914.1914.1914.1913.14-
20 may 202414.0714.0714.0714.0713.03-
17 may 202414.0714.1514.0714.1513.1140
16 may 202414.1914.1914.1914.1913.14-
15 may 202414.2914.2914.2914.2913.23-
14 may 202414.3414.3414.3414.3413.28-
13 may 202414.4914.4914.4914.4913.42-
10 may 202414.2314.2314.2314.2313.18-
09 may 202414.0614.0614.0614.0613.02-
08 may 202414.1014.1014.1014.1013.06-
07 may 202414.0014.0014.0014.0012.97-
06 may 202414.0114.0114.0114.0112.98-
03 may 202413.7613.7613.7613.7612.74-
02 may 202413.7213.7213.7213.7212.71-
30 abr 202413.8813.8813.8813.8812.86-
29 abr 202413.7813.7813.7813.7812.76-
26 abr 202413.7513.7513.7513.7512.73-
25 abr 202413.7413.7413.7413.7412.73-
24 abr 202413.8613.8613.8613.8612.84-
23 abr 202413.8713.8713.8713.8712.85-
22 abr 202413.6613.6613.6613.6612.65-
19 abr 202413.3813.3813.3813.3812.39-
18 abr 202413.4813.4813.4813.4812.48-
17 abr 202413.4513.4513.4513.4512.46-
16 abr 202413.4313.4313.4313.4312.44-
15 abr 202413.7313.7313.7313.7312.72-
12 abr 202413.6113.6113.6113.6112.61-
11 abr 202413.4713.4713.4713.4712.48-
10 abr 202413.6113.6113.6113.6112.61-
09 abr 202413.3513.3513.3513.3512.36-
08 abr 202413.3713.3713.3713.3712.38-
05 abr 202413.7013.7013.7013.7012.69-
04 abr 202413.7313.7313.7313.7312.72-
03 abr 202413.6513.6513.6513.6512.64-
02 abr 202413.7313.7313.7313.7312.72-
28 mar 202413.6513.6513.6513.6512.65-
27 mar 202413.4813.4813.4813.4812.48-
26 mar 202413.5513.5513.4513.4512.4698
25 mar 202413.3813.3813.3813.3812.39-
22 mar 202413.2513.2513.2513.2512.27-
21 mar 202413.4513.4513.4513.4512.46-
20 mar 202413.3313.3313.3313.3312.35-
19 mar 202413.1413.1413.1413.1412.17-
18 mar 202413.3013.3013.3013.3012.31-
15 mar 202413.1913.1913.1913.1912.22-
14 mar 202413.2213.2213.2213.2212.24-
13 mar 202413.2313.2313.2313.2312.26-
12 mar 202413.5013.5013.5013.5012.50-
11 mar 202413.3113.4713.3113.4712.4750
08 mar 202413.4113.4113.4113.4112.42-
07 mar 202413.1513.1513.1513.1512.18-
06 mar 202413.1713.1713.1713.1712.20-
05 mar 202412.9512.9512.9512.9512.00-
04 mar 202413.3513.3513.3513.3512.36-
01 mar 202413.3613.3613.3613.3612.37-
29 feb 202413.1213.1213.1213.1212.15-
28 feb 202413.2913.2913.2913.2912.31-
27 feb 202413.6013.6013.2313.2312.25263
26 feb 202414.3114.3114.3114.3113.25-
23 feb 202414.6314.6314.6314.6313.55-
22 feb 202415.0715.0715.0715.0713.96-
21 feb 202414.9114.9114.9114.9113.81-
20 feb 202414.5614.5614.5614.5613.48-
19 feb 202414.4414.4414.4414.4413.37-
16 feb 202414.4414.4414.4414.4413.37-
15 feb 202414.3514.3514.3514.3513.29-
14 feb 202414.4314.4314.4314.4313.36-
13 feb 202414.5114.5114.5114.5113.44-
12 feb 202414.4014.4014.4014.4013.33-
*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...