Mercado fechado

Enagás, S.A. (ENG.MC)

MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
13,78+0,06 (+0,44%)
No fechamento: 05:35PM CEST
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202413,7213,8613,7213,7813,78861.265
25 de abr. de 202413,8613,8613,6613,7213,72888.070
24 de abr. de 202413,8113,8513,7013,8113,81989.792
23 de abr. de 202413,8313,9613,7213,8813,88985.861
22 de abr. de 202413,7213,8713,6913,8713,871.070.062
19 de abr. de 202413,5513,6913,4313,6813,68888.742
18 de abr. de 202413,5613,6513,4513,4913,491.097.159
17 de abr. de 202413,4613,5213,3313,5013,501.003.046
16 de abr. de 202413,5313,6213,4313,4313,431.210.298
15 de abr. de 202413,7013,7513,5613,5613,56847.876
12 de abr. de 202413,6713,8113,6013,7513,751.116.635
11 de abr. de 202413,5113,7713,5113,6013,602.169.630
10 de abr. de 202413,6613,8213,4213,5013,501.163.040
09 de abr. de 202413,4513,6613,3513,5713,571.071.298
08 de abr. de 202413,3613,4913,3313,3813,38915.873
05 de abr. de 202413,7513,7913,3613,3613,361.544.268
04 de abr. de 202413,7613,8513,7113,7913,79661.457
03 de abr. de 202413,7013,7813,6013,7413,74678.366
02 de abr. de 202413,7013,8713,6913,7113,711.186.048
28 de mar. de 202413,8013,8613,6613,7713,771.063.798
27 de mar. de 202413,5013,7013,4813,6913,691.015.335
26 de mar. de 202413,5613,5813,4013,5113,51999.392
25 de mar. de 202413,4213,5913,4113,5813,581.088.848
22 de mar. de 202413,2913,6013,2613,4213,421.550.984
21 de mar. de 202413,4413,4413,1813,1813,181.396.220
20 de mar. de 202413,3613,4413,3113,3913,39861.286
19 de mar. de 202413,2313,4213,2013,4013,401.035.980
18 de mar. de 202413,2313,2813,1013,1813,181.125.842
15 de mar. de 202413,3013,3813,2313,2613,265.026.046
14 de mar. de 202413,2713,4313,2313,2713,271.279.916
13 de mar. de 202413,3213,4213,2413,2513,25958.382
12 de mar. de 202413,5213,5613,2813,3113,31853.620
11 de mar. de 202413,4013,6613,3913,5113,51770.091
08 de mar. de 202413,4513,4813,3013,3913,39924.950
07 de mar. de 202413,1513,5013,1513,4513,451.324.171
06 de mar. de 202413,2013,3513,1613,1913,191.001.001
05 de mar. de 202413,0313,2412,9213,2413,241.041.172
04 de mar. de 202413,2413,3012,9113,0013,001.481.100
01 de mar. de 202413,3513,3913,0913,2013,201.310.898
29 de fev. de 202413,1513,5213,1513,3513,355.000.726
28 de fev. de 202413,4313,4713,1313,1713,171.867.506
27 de fev. de 202413,6013,6513,2813,3613,361.673.803
26 de fev. de 202414,3114,3513,6113,6213,622.623.953
23 de fev. de 202414,6014,6514,2814,3614,361.563.289
22 de fev. de 202415,0315,0614,6314,6814,682.435.920
21 de fev. de 202415,3015,3114,8115,0315,031.741.328
20 de fev. de 202414,5015,1014,5014,9314,932.043.196
19 de fev. de 202414,4814,5914,4714,5514,55497.001
16 de fev. de 202414,5014,5914,3614,4814,48699.217
15 de fev. de 202414,3514,4814,3114,4614,46630.645
14 de fev. de 202414,4514,5214,3414,3414,34629.754
13 de fev. de 202414,6014,6314,4514,4514,45922.520
12 de fev. de 202414,4414,6314,4114,5814,58671.835
09 de fev. de 202414,5014,5914,4014,4014,401.253.231
08 de fev. de 202414,4614,6414,3814,5214,52750.346
07 de fev. de 202414,6814,7214,4714,4714,471.126.384
06 de fev. de 202414,7114,7414,5814,7014,70892.645
05 de fev. de 202414,9015,0014,7114,7414,74894.606
02 de fev. de 202415,0115,0714,8814,8914,89624.074
01 de fev. de 202415,0515,1014,9114,9414,94745.554
31 de jan. de 202415,0615,1615,0415,0915,09816.780
30 de jan. de 202415,0915,0914,8515,0115,011.116.120
29 de jan. de 202415,0215,1414,9915,0615,06722.757
26 de jan. de 202415,1915,1914,9614,9714,971.244.959
25 de jan. de 202415,3015,3015,1115,1115,11945.347
24 de jan. de 202415,3615,3915,2015,2715,27962.157
23 de jan. de 202415,4715,5815,2815,2815,28647.348
22 de jan. de 202415,2115,5515,2115,4315,43725.085
19 de jan. de 202415,5615,5915,1915,1915,191.546.351
18 de jan. de 202415,5215,5615,3915,5115,51582.811
17 de jan. de 202415,7315,7315,4815,6315,63994.254
16 de jan. de 202415,7715,9415,7315,8215,82654.244
15 de jan. de 202415,8515,8715,7915,8515,85406.720
12 de jan. de 202415,6015,8915,6015,8915,89637.092
11 de jan. de 202415,6515,7615,5915,5915,591.205.710
10 de jan. de 202415,6915,7115,5515,6315,63509.441
09 de jan. de 202415,6115,8015,5915,7315,73614.534
08 de jan. de 202415,7015,7215,4915,6315,63613.968
05 de jan. de 202415,7415,8315,5915,7315,73608.174
04 de jan. de 202415,6415,8315,6415,8015,80772.255
03 de jan. de 202415,4315,6415,4215,5715,57912.044
02 de jan. de 202415,3715,5415,2615,4215,421.405.910
29 de dez. de 202315,3115,3615,2315,2715,27954.195
28 de dez. de 202315,4415,5115,3015,3015,301.610.896
27 de dez. de 202315,5115,5715,4115,4315,431.051.473
22 de dez. de 202315,5015,5915,4515,5715,57859.676
21 de dez. de 202315,6215,6615,4815,5015,501.062.563
20 de dez. de 202316,0616,0615,6515,6715,671.543.711
20 de dez. de 20230.696 Dividendo
19 de dez. de 202316,7516,8116,6416,6715,971.276.913
18 de dez. de 202316,7316,8816,6116,7516,051.700.419
15 de dez. de 202316,9216,9316,6816,7316,032.821.280
14 de dez. de 202317,0017,0216,7816,9216,212.005.003
13 de dez. de 202316,8016,9316,7316,8516,151.828.645
12 de dez. de 202316,7716,9416,7516,7516,06950.816
11 de dez. de 202316,8916,9016,6716,7616,07738.565
08 de dez. de 202316,9116,9116,7516,8616,16718.506
07 de dez. de 202317,0217,0716,8616,8816,18811.338
06 de dez. de 202317,2317,2416,9216,9916,281.072.042
05 de dez. de 202317,1017,2317,0817,1816,46835.711
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...