U.S. markets closed

Engie SA (ENGIY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.15+0.04 (+0.23%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202417.0017.2917.0017.1517.1567,700
16 may 202417.1317.2217.0917.1117.1167,900
15 may 202417.2717.3317.2217.3017.3083,800
14 may 202417.1517.1717.1017.1417.1454,700
13 may 202416.9017.0516.9016.9816.9857,000
10 may 202417.1517.1817.0217.0517.0556,500
09 may 202416.9217.0216.9216.9716.9773,100
08 may 202416.8316.9216.8016.8616.8672,200
07 may 202416.6416.7116.6116.6416.64118,800
06 may 202416.4916.5416.4516.4616.4669,500
03 may 202416.5016.5016.2816.4016.4095,900
02 may 202416.4416.4416.2816.3916.3998,600
02 may 20241.547 Dividendo
01 may 202417.1217.6217.1217.3715.8260,300
30 abr 202417.4117.5017.3717.4515.9082,700
29 abr 202417.3617.5217.3617.4915.9378,900
26 abr 202417.3517.4017.2517.3015.76102,600
25 abr 202417.0717.3517.0717.2415.7059,400
24 abr 202417.0717.3317.0717.3315.7965,000
23 abr 202417.2017.3817.1317.2415.70124,600
22 abr 202416.9217.1816.8517.1815.6591,000
19 abr 202416.8117.1016.8117.0715.5578,600
18 abr 202416.8917.0016.8616.9315.42103,100
17 abr 202416.7616.9116.7116.9015.39224,700
16 abr 202416.7416.7916.6616.7215.23109,900
15 abr 202416.9016.9016.7116.7215.23126,300
12 abr 202416.8716.9516.8416.8815.38253,600
11 abr 202416.8716.8716.6316.8415.3484,400
10 abr 202416.9116.9116.7116.8915.3977,400
09 abr 202417.1217.1717.0517.0915.5780,200
08 abr 202416.9216.9816.8816.9415.4381,500
05 abr 202416.6416.7916.5716.7815.2992,800
04 abr 202416.9716.9816.7916.8015.30175,900
03 abr 202416.8616.9016.8016.9015.3984,000
02 abr 202416.7516.8516.7516.7815.2990,300
01 abr 202416.8616.8616.7416.7415.25126,000
28 mar 202416.7616.8316.6916.8215.32277,300
27 mar 202416.8417.0116.8417.0115.50426,400
26 mar 202416.8216.8516.7716.8015.30127,600
25 mar 202416.6616.8416.6616.7815.29156,300
22 mar 202416.6916.7216.6216.6315.15104,300
21 mar 202416.6916.7816.6016.6215.1480,800
20 mar 202416.6116.8616.6116.8515.3578,600
19 mar 202416.6216.7216.6216.7015.2181,600
18 mar 202416.7416.7416.6016.6815.1992,400
15 mar 202416.7716.8116.6816.7715.28143,600
14 mar 202416.6316.6416.5016.6315.15151,100
13 mar 202416.6216.7016.4116.4815.015,258,700
12 mar 202416.6516.6716.4816.5715.0975,000
11 mar 202416.5816.6616.5016.6615.18118,300
08 mar 202416.6616.7316.6116.6315.1571,100
07 mar 202416.7016.7516.6016.6915.2081,800
06 mar 202416.5716.6016.4516.4815.0190,800
05 mar 202416.2116.2916.1516.1614.7287,200
04 mar 202415.8615.9515.8215.9114.49344,400
01 mar 202415.9315.9415.7715.9414.5292,100
29 feb 202416.0516.1415.9216.0414.61114,100
28 feb 202415.9616.0915.9416.0714.64122,800
27 feb 202415.8515.9715.8015.9014.4888,500
26 feb 202415.8615.8715.7315.8214.41140,400
23 feb 202416.0216.1315.9816.0014.58140,000
22 feb 202415.9916.0815.8315.9014.4894,400
21 feb 202415.5615.7115.5415.6614.27129,300
20 feb 202415.5715.6315.5115.5314.15125,900
16 feb 202415.3615.4315.3115.3814.01109,100
15 feb 202415.5115.6315.4915.5714.18141,600
14 feb 202415.3515.4015.3215.3313.96348,200
13 feb 202415.3615.3615.2015.2213.86347,700
12 feb 202415.3615.3915.2715.3013.942,744,400
09 feb 202415.1315.2114.9615.2113.861,437,000
08 feb 202415.4115.4615.3615.4314.061,078,900
07 feb 202415.5515.5715.4915.5514.17657,100
06 feb 202415.6315.7215.6015.6814.28133,400
05 feb 202415.7815.8015.7015.7214.32186,400
02 feb 202415.8115.8415.6915.7714.37138,900
01 feb 202415.8615.9915.8115.9814.56113,700
31 ene 202415.9816.0415.8515.8814.47207,500
30 ene 202415.9616.0415.9616.0314.60141,700
29 ene 202415.6915.9515.6315.9414.521,014,400
26 ene 202416.0616.0815.7715.8314.421,621,500
25 ene 202416.3716.4916.3216.4915.02404,400
24 ene 202416.6416.7016.5516.5715.09154,600
23 ene 202416.5916.6216.4816.6215.1481,800
22 ene 202417.0117.0816.9516.9615.4578,600
19 ene 202416.9116.9816.8316.9515.4490,300
18 ene 202416.8216.9316.7916.9215.41127,300
17 ene 202416.7416.8716.6316.8715.3788,200
16 ene 202417.2017.2117.0017.0515.5395,200
12 ene 202417.6517.7417.5617.7016.12241,600
11 ene 202418.0318.0317.7917.9016.31100,700
10 ene 202418.0318.1518.0118.0916.4872,100
09 ene 202417.9218.1017.9218.1016.4991,600
08 ene 202417.9118.0317.9118.0016.4065,000
05 ene 202417.7217.9017.6917.8316.2498,600
04 ene 202417.5817.7617.5817.6216.0591,700
03 ene 202417.1917.3217.1117.3115.77102,400
02 ene 202417.4517.5217.4117.4415.89109,800
29 dic 202317.6217.6717.5417.5916.0258,800
28 dic 202317.7517.7917.6317.6416.0778,500
27 dic 202317.8317.9917.8117.9116.31130,800
*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...