Deutsche Märkte geschlossen

Enagás, S.A. (ENG.MC)

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
17,28-0,23 (-1,31%)
Börsenschluss: 05:35PM CET
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202217,4817,5417,2817,2817,28821.766
01. Dez. 202217,3517,7117,3317,5117,51985.329
30. Nov. 202217,3617,3617,1617,2317,232.838.733
29. Nov. 202217,5217,5517,1717,3017,30949.943
28. Nov. 202217,7017,7317,4517,5017,50895.068
25. Nov. 202217,8817,8917,6517,7517,75901.430
24. Nov. 202217,5417,8717,4117,8717,87944.371
23. Nov. 202217,7517,8217,5617,6517,65825.986
22. Nov. 202217,5017,8017,5017,7517,75774.836
21. Nov. 202217,3217,6717,3217,4717,47782.028
18. Nov. 202217,2517,3417,1717,3117,31613.836
17. Nov. 202217,3617,4516,9917,1417,14719.930
16. Nov. 202217,3817,4317,2817,3517,35801.388
15. Nov. 202217,2017,5017,1617,3817,381.026.362
14. Nov. 202217,0217,4216,9117,2017,20992.648
11. Nov. 202217,1117,1316,6716,8416,841.094.700
10. Nov. 202216,8317,1116,6017,0817,08935.215
09. Nov. 202216,5416,8316,4916,8316,831.242.253
08. Nov. 202216,3016,5616,1716,5616,56545.400
07. Nov. 202216,3816,4316,0716,2616,26923.901
04. Nov. 202216,1816,4316,0516,3816,38827.483
03. Nov. 202216,3316,3916,0816,1316,13872.641
02. Nov. 202216,3416,4916,2316,4416,44716.926
01. Nov. 202216,5016,6716,2616,3716,37827.481
31. Okt. 202216,2816,4316,1816,4216,42960.829
28. Okt. 202216,3016,4716,2816,3216,32801.146
27. Okt. 202215,8016,4315,7516,4016,401.500.141
26. Okt. 202215,6515,7915,3515,7715,77973.092
25. Okt. 202215,3015,5415,0715,5115,511.060.543
24. Okt. 202215,2515,3715,0715,1915,19982.939
21. Okt. 202215,4015,4515,1115,2115,21951.936
20. Okt. 202215,2015,5015,1915,4415,44645.852
19. Okt. 202215,3415,4015,0415,2015,20679.833
18. Okt. 202215,2215,3915,1515,3015,30903.629
17. Okt. 202214,9415,2514,8815,1815,18961.312
14. Okt. 202214,7815,0314,6614,8714,871.333.414
13. Okt. 202214,4114,6314,2514,4514,451.411.787
12. Okt. 202214,8014,8214,4814,4814,481.076.040
11. Okt. 202215,0115,0214,7314,8214,82953.978
10. Okt. 202215,1515,1614,8815,0215,021.062.385
07. Okt. 202215,2115,4515,1015,1615,161.072.302
06. Okt. 202215,7215,8815,1915,2715,271.683.164
05. Okt. 202216,1716,1715,6315,7915,791.081.685
04. Okt. 202216,0816,3116,0016,1716,171.379.552
03. Okt. 202215,8916,3315,8216,2816,281.014.347
30. Sept. 202216,0816,2015,7615,8415,841.317.758
29. Sept. 202216,3516,3515,9716,0216,021.114.053
28. Sept. 202216,2716,5016,1116,3316,331.015.529
27. Sept. 202216,7316,8416,3416,3416,34974.542
26. Sept. 202216,8016,9116,5816,7416,741.013.839
23. Sept. 202217,1817,1916,8216,9016,901.002.722
22. Sept. 202217,1717,3017,0817,2017,20859.540
21. Sept. 202217,0717,3216,9817,1417,14639.844
20. Sept. 202217,2917,4216,9716,9716,97922.619
19. Sept. 202217,2517,3217,1717,2217,22527.141
16. Sept. 202217,0017,4517,0017,2717,271.801.844
15. Sept. 202217,4617,5917,2817,4917,49925.516
14. Sept. 202217,7917,8017,4817,4817,481.323.160
13. Sept. 202217,7517,8317,5217,5517,55979.543
12. Sept. 202217,6817,7817,4217,6717,671.114.344
09. Sept. 202217,6217,9417,6117,7717,77722.570
08. Sept. 202217,9817,9917,3117,6017,601.272.775
07. Sept. 202217,9818,2317,6717,9617,961.043.479
06. Sept. 202218,2418,3217,9717,9817,98599.476
05. Sept. 202218,3418,4618,1718,2618,26469.834
02. Sept. 202218,2018,4518,0418,4518,45541.865
01. Sept. 202218,1218,2518,0218,1318,13663.652
31. Aug. 202218,6418,6818,0918,1918,191.567.376
30. Aug. 202219,2819,3918,6818,6818,68776.977
29. Aug. 202219,1719,3719,1019,2419,24511.971
26. Aug. 202219,3519,4419,2019,3119,31637.267
25. Aug. 202219,3119,4419,2019,2819,28385.936
24. Aug. 202219,4719,4919,3019,3019,30454.660
23. Aug. 202219,6219,6419,3519,4819,48574.555
22. Aug. 202219,3419,6819,3319,6819,68514.374
19. Aug. 202219,4219,5719,3619,4119,41490.698
18. Aug. 202219,5019,5819,3619,4419,44432.167
17. Aug. 202219,5219,5919,3219,4319,43523.858
16. Aug. 202219,4219,6819,4219,6419,64513.601
15. Aug. 202219,5019,5719,3819,4919,49345.928
12. Aug. 202219,5919,5919,3519,4519,45503.901
11. Aug. 202219,5019,6519,3419,5519,55800.449
10. Aug. 202219,5019,5819,3219,4219,42744.722
09. Aug. 202219,0319,6118,9219,5019,501.245.337
08. Aug. 202218,9119,0518,8119,0119,01583.362
05. Aug. 202218,5218,8518,3918,8518,85941.249
04. Aug. 202218,6018,6718,4618,5318,53729.517
03. Aug. 202218,8318,9818,5718,5718,57957.831
02. Aug. 202218,7419,0618,6318,9318,93783.556
01. Aug. 202219,1919,2818,7218,7518,75804.256
29. Juli 202219,1519,4219,0719,2819,281.223.946
28. Juli 202219,2219,2618,6719,0419,04624.343
27. Juli 202219,1719,1718,7919,0219,02849.481
26. Juli 202218,9819,1218,8619,0119,01780.519
25. Juli 202218,7718,9518,7218,9418,94708.749
22. Juli 202218,4318,7518,3618,7418,74651.425
21. Juli 202218,5918,5918,2018,4218,42962.213
20. Juli 202219,0119,0118,5218,5318,53779.339
19. Juli 202218,8119,1518,7518,9418,94719.920
18. Juli 202218,7518,9718,6718,8418,84710.845
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...