Mercado fechará em 5 h 5 min

Engie SA (ENGI.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
16,02+0,01 (+0,03%)
A partir de 04:39PM CEST. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202416,0216,0415,9116,0216,022.052.647
23 de abr. de 202415,9916,1015,9316,0116,016.116.636
22 de abr. de 202415,9815,9815,7815,9815,984.788.176
19 de abr. de 202415,8415,9515,7315,9315,936.102.077
18 de abr. de 202415,8115,9515,7515,8215,824.929.937
17 de abr. de 202415,6515,8015,6015,7315,734.749.805
16 de abr. de 202415,6815,8415,6415,7115,715.230.544
15 de abr. de 202415,8615,9715,7315,7415,745.191.819
12 de abr. de 202415,7315,9115,6715,8815,885.934.971
11 de abr. de 202415,6915,7715,5215,6115,615.150.539
10 de abr. de 202415,8015,8315,5115,6915,695.000.161
09 de abr. de 202415,5915,7815,5315,7315,734.781.013
08 de abr. de 202415,4315,6615,4215,5615,564.805.327
05 de abr. de 202415,5115,5515,3415,4015,406.176.083
04 de abr. de 202415,6015,6815,5215,5915,593.441.151
03 de abr. de 202415,5715,6915,5315,5615,565.145.664
02 de abr. de 202415,4515,6015,4415,5815,585.316.993
28 de mar. de 202415,6615,6915,4415,5115,516.950.577
27 de mar. de 202415,5515,6615,4815,6315,634.687.003
26 de mar. de 202415,5315,5615,3915,5115,514.536.635
25 de mar. de 202415,4115,5515,3815,5215,523.081.439
22 de mar. de 202415,3715,4915,3315,4315,433.541.102
21 de mar. de 202415,4815,5615,3115,3515,354.965.272
20 de mar. de 202415,3915,4715,3415,4315,434.297.574
19 de mar. de 202415,3315,4015,2615,3815,383.196.077
18 de mar. de 202415,3115,4415,2715,3215,324.397.107
15 de mar. de 202415,2715,4915,2715,3815,389.318.126
14 de mar. de 202415,1615,4215,1615,2915,294.902.183
13 de mar. de 202415,2015,3015,1215,1215,126.668.612
12 de mar. de 202415,2515,3415,1615,1615,166.300.611
11 de mar. de 202415,2415,3415,1315,2315,235.310.766
08 de mar. de 202415,2915,3215,1815,2515,253.721.990
07 de mar. de 202415,1415,4115,0315,2715,275.206.231
06 de mar. de 202415,0615,3015,0115,1715,178.061.979
05 de mar. de 202414,7715,0314,7414,9914,997.896.318
04 de mar. de 202414,7014,7714,6014,6714,674.441.959
01 de mar. de 202414,9214,9614,6314,7014,704.639.927
29 de fev. de 202414,8314,9314,7614,8414,848.121.747
28 de fev. de 202414,7914,8714,6414,8414,847.161.389
27 de fev. de 202414,6114,7714,5814,6814,684.697.940
26 de fev. de 202414,8314,8314,5614,6514,656.784.978
23 de fev. de 202414,7714,9614,6814,8414,847.025.008
22 de fev. de 202414,8014,9914,6814,7514,759.785.162
21 de fev. de 202414,4714,6014,3914,5314,534.965.970
20 de fev. de 202414,2914,5114,2414,4514,455.307.826
19 de fev. de 202414,4014,4814,2514,3214,323.252.156
16 de fev. de 202414,5114,5414,2714,3214,326.241.371
15 de fev. de 202414,3414,5514,3114,4714,475.477.760
14 de fev. de 202414,3214,5014,3014,3814,386.060.546
13 de fev. de 202414,2914,4714,2414,3214,328.573.200
12 de fev. de 202414,1514,3914,0514,2814,287.284.358
09 de fev. de 202414,2314,2814,0014,1014,109.442.758
08 de fev. de 202414,4414,5214,3514,3914,396.309.143
07 de fev. de 202414,7014,7614,4514,4814,487.258.567
06 de fev. de 202414,7414,7714,5414,6214,625.441.581
05 de fev. de 202414,6014,9014,6014,7114,715.305.390
02 de fev. de 202414,8314,8414,6114,6514,654.252.806
01 de fev. de 202414,7914,7914,6314,6914,694.902.179
31 de jan. de 202414,7714,8814,6614,8114,817.312.827
30 de jan. de 202414,7114,8314,5914,8014,805.941.841
29 de jan. de 202414,7014,7914,5014,7014,707.954.141
26 de jan. de 202415,2315,2914,5314,6614,6614.336.358
25 de jan. de 202415,2515,2715,0415,1615,165.534.952
24 de jan. de 202415,4015,4215,1215,2715,274.799.225
23 de jan. de 202415,6715,7015,2215,3015,305.637.989
22 de jan. de 202415,5915,7215,5015,6315,634.364.697
19 de jan. de 202415,6515,7015,5115,5515,554.129.003
18 de jan. de 202415,4715,6215,3115,5615,564.161.257
17 de jan. de 202415,6515,6515,3315,5315,535.924.448
16 de jan. de 202416,0716,0815,6815,7615,764.478.288
15 de jan. de 202416,2316,3716,0716,0716,074.748.073
12 de jan. de 202416,3516,4916,0016,1916,193.930.787
11 de jan. de 202416,5616,5616,2816,2816,283.384.755
10 de jan. de 202416,5716,6416,5016,5016,503.126.736
09 de jan. de 202416,3816,5516,3516,5516,553.023.004
08 de jan. de 202416,3916,5116,3416,4116,412.504.601
05 de jan. de 202416,1316,3416,0316,3416,343.413.645
04 de jan. de 202415,8516,2315,8516,1816,184.181.696
03 de jan. de 202415,9215,9515,7115,8415,845.192.935
02 de jan. de 202416,0016,0815,9215,9515,952.445.320
29 de dez. de 202315,9816,0115,8915,9215,922.057.867
28 de dez. de 202316,1516,1515,9315,9615,962.075.499
27 de dez. de 202316,1416,1716,0816,1716,171.877.970
22 de dez. de 202316,2116,2816,1416,1616,162.525.908
21 de dez. de 202316,1516,2816,1516,2416,242.463.065
20 de dez. de 202316,1216,2216,0316,2216,222.739.691
19 de dez. de 202316,0916,1816,0416,0516,052.404.901
18 de dez. de 202316,1616,2216,0416,0916,092.579.362
15 de dez. de 202316,2416,5216,1716,2116,2110.073.166
14 de dez. de 202316,2716,4516,2716,2716,274.915.683
13 de dez. de 202316,0616,1616,0216,1616,163.439.587
12 de dez. de 202316,1016,1515,9815,9915,994.020.213
11 de dez. de 202316,3016,3316,1316,1316,132.475.088
08 de dez. de 202316,1516,3116,1516,2316,233.474.207
07 de dez. de 202316,1416,2816,1116,1716,173.474.143
06 de dez. de 202316,1016,1415,9516,0916,092.792.104
05 de dez. de 202315,9516,1015,9415,9915,993.682.017
04 de dez. de 202315,9916,0715,8716,0516,052.590.430
01 de dez. de 202315,9816,0515,9316,0516,052.608.612
30 de nov. de 202315,8415,9815,7715,9215,925.817.158
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...