Mercado abrirá em 7 h 10 min

Enagás, S.A. (0EBQ.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
18,42-0,11 (-0,59%)
No fechamento: 05:53PM BST
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 202414,6214,5514,4014,4614,46156.693
21 de jun. de 202414,7614,6514,4714,5514,557.231
20 de jun. de 202414,3014,5414,3014,3614,3616.589
19 de jun. de 202414,5814,4714,3014,3414,3418.560
18 de jun. de 202414,0814,4114,0814,2614,2621.990
17 de jun. de 202414,2714,2913,9814,1614,161.141.905
14 de jun. de 202414,3214,3014,0214,2414,2476.443
13 de jun. de 202414,2614,2214,0014,0714,0773.599
12 de jun. de 202414,5014,4214,2314,3114,31276.306
11 de jun. de 202414,6214,6314,1514,4014,4094.725
10 de jun. de 202414,8214,8014,6114,6714,67125.027
07 de jun. de 202414,8514,9514,6314,8714,8726.539
06 de jun. de 202414,7614,8114,6714,8114,8120.717
05 de jun. de 202414,5614,7414,4914,6914,6918.756
04 de jun. de 202414,4014,5614,2814,4114,411.853.638
03 de jun. de 202414,2814,4014,1714,2714,2740.856
31 de mai. de 202414,0514,1313,9414,0514,056.886.880
30 de mai. de 202413,8514,0313,6813,9413,9447.723
29 de mai. de 202413,9513,9713,8013,9313,9322.171
28 de mai. de 202414,2114,2013,9613,9613,96337.989
24 de mai. de 202413,7813,9513,6313,9113,9111.763
23 de mai. de 202413,8713,9013,7813,8213,8257.884
22 de mai. de 202414,1814,0613,8313,9213,9225.171
21 de mai. de 202414,2614,2614,0914,1314,13148.710
20 de mai. de 202414,3214,3914,0914,2614,2643.436
17 de mai. de 202414,1214,1614,0714,1214,1230.520
16 de mai. de 202414,3314,2714,1314,1514,1524.937
15 de mai. de 202414,3014,4514,2314,2414,2495.121
14 de mai. de 202414,4014,4714,2314,3014,3026.234
13 de mai. de 202414,5614,5214,3514,4014,4036.779
10 de mai. de 202414,3914,5014,2714,4814,48224.689
09 de mai. de 202414,2014,3314,1014,2814,2819.642
08 de mai. de 202414,2414,1414,0514,0814,0819.958
07 de mai. de 202414,1514,1714,0014,0514,0539.000
03 de mai. de 202413,7214,1513,7714,0614,0670.898
02 de mai. de 202413,8713,8813,6013,7713,7729.196
01 de mai. de 2024------
30 de abr. de 202413,9513,9713,7613,7613,7630.668
29 de abr. de 202413,8914,0013,5513,9013,9032.309
26 de abr. de 202413,8413,8613,7313,7913,79200.138
25 de abr. de 202413,9013,8813,6613,8013,80100.278
24 de abr. de 202413,9013,8313,7013,7313,73186.589
23 de abr. de 202413,7913,9613,7213,8213,82201.927
22 de abr. de 202413,6013,8713,6613,7713,7751.775
19 de abr. de 202413,6413,6813,4413,6213,6272.089
18 de abr. de 202413,5013,6613,4613,5513,55213.148
17 de abr. de 202413,4513,5113,3313,3713,37439.798
16 de abr. de 202413,6013,6213,4313,4813,48196.822
15 de abr. de 202413,6813,7513,3013,6813,68168.388
12 de abr. de 202413,7013,8113,6213,7513,7560.624
11 de abr. de 202413,5313,7613,5113,6913,69231.460
10 de abr. de 202413,8013,8013,4313,6213,62213.756
09 de abr. de 202413,5513,6613,3513,5813,5836.812
08 de abr. de 202413,4513,4813,3513,4313,4397.077
05 de abr. de 202413,7713,7713,3513,3813,38511.017
04 de abr. de 202413,8813,8413,7513,7813,7851.193
03 de abr. de 202413,8813,7813,6113,7213,72162.052
02 de abr. de 202413,7013,8713,6913,7113,71379.222
28 de mar. de 202413,9413,8513,6813,7713,77224.007
27 de mar. de 202413,4813,7013,4813,5313,53484.901
26 de mar. de 202413,6713,6213,4113,4913,49118.623
25 de mar. de 202413,5813,5813,4013,5213,52133.408
22 de mar. de 202413,3113,6013,2613,4113,41119.879
21 de mar. de 202413,4413,4413,1813,2813,28407.667
20 de mar. de 202413,3613,4313,3113,4013,40212.873
19 de mar. de 202413,4013,4213,2313,3113,31546.483
18 de mar. de 202413,3713,2813,1013,1813,1885.537
15 de mar. de 202413,4913,3913,2313,3413,34306.125
14 de mar. de 202413,2413,4313,2313,3213,32198.512
13 de mar. de 202413,3113,3513,2413,3013,30231.653
12 de mar. de 202413,6013,5713,2813,3113,31637.812
11 de mar. de 202413,5013,6713,4013,5013,50101.792
08 de mar. de 202413,4513,4813,3013,3913,3975.100
07 de mar. de 202413,2213,4813,1513,3313,33760.154
06 de mar. de 202413,2313,3413,1813,2813,28343.261
05 de mar. de 202413,1013,2412,9413,2413,24463.469
04 de mar. de 202413,3413,3012,9213,0213,02967.769
01 de mar. de 202413,4013,4113,0913,2213,22274.457
29 de fev. de 202413,1213,5013,1013,3513,351.223.176
28 de fev. de 202413,6013,4713,1313,1613,16465.425
27 de fev. de 202413,6313,6313,2813,3813,38243.481
26 de fev. de 202414,3514,3413,6213,8013,80666.468
23 de fev. de 202414,5214,6014,2814,3714,37330.858
22 de fev. de 202415,0415,0314,6414,9914,99177.474
21 de fev. de 202415,4015,3514,8515,0615,06625.573
20 de fev. de 202414,6515,1014,5214,9214,92266.549
19 de fev. de 202414,5014,5814,4814,5514,55109.489
16 de fev. de 202414,4614,5714,3814,4814,48142.636
15 de fev. de 202414,3514,4714,3114,4714,47358.591
14 de fev. de 202414,6014,5114,3414,5114,51104.501
13 de fev. de 202414,7214,6214,4514,4514,45130.569
12 de fev. de 202414,5514,6214,4414,5814,58163.121
09 de fev. de 202414,5614,5714,4014,5014,50250.330
08 de fev. de 202414,5514,9914,4014,5414,54102.514
07 de fev. de 202414,6514,7214,4714,4714,4731.790
06 de fev. de 202414,7514,7414,5814,6614,6676.696
05 de fev. de 202415,1514,9814,7114,7414,74186.679
02 de fev. de 202415,1315,0814,8914,9314,9339.527
01 de fev. de 202415,1515,0614,9215,0315,0318.184
31 de jan. de 202415,2015,1515,0015,0915,09110.484
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...