Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Enagás, S.A. logosu
ENG.MC
Enagás, S.A.
16:11:00
17.78 €
0.0000 (%0.00)
Önceki Kapanış: 17.7
Düşük₺17.55
Yüksek₺17.81
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ENG.MC: Enagás, S.A. Arşiv

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,2841
KAPANIŞ 17,2623

En Düşük

DÜŞÜK 10,32

En Yüksek

YÜKSEK 21,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200819,8120,6319,8120,23
03.01.200820,1620,2319,920,02
04.01.200819,8720,0119,3319,45
07.01.200819,3919,919,0619,48
08.01.200819,5420,3719,4820,14
09.01.200820,0221,2519,7221,01
10.01.200821,0121,0320,420,5
11.01.200820,5620,6119,9820,21
14.01.200820,1520,2519,6419,82
15.01.200819,719,9919,1619,31
16.01.200819,0319,4918,6919,15
17.01.200819,3119,5718,8119,09
18.01.20081919,5118,9419,05
21.01.200818,7518,8317,918,13
22.01.200817,4118,4817,2418,35
23.01.200818,4918,4917,1217,37
24.01.200817,9918,0917,618
25.01.200818,0118,6517,9118,12
28.01.200817,9918,6217,8318,51
29.01.200818,5818,7618,318,67
30.01.200818,5518,8518,218,34
31.01.200818,418,6218,0618,42
01.02.200818,7118,7318,318,38
04.02.200818,4319,0418,419,04
05.02.200819,0319,0418,0618,14
06.02.200818,0818,8518,0618,76
07.02.200818,6418,7618,2818,45
08.02.200818,6318,8618,3318,7
11.02.200818,5418,8518,3618,69
12.02.200818,8319,4218,519,29
13.02.200819,1519,6719,0119,56
14.02.200819,6720,0219,6719,9
15.02.200819,8920,219,6619,9
18.02.200819,9120,3719,6819,86
19.02.200819,8219,9219,219,85
20.02.200819,7119,919,4319,8
21.02.200819,9620,2519,819,92
22.02.200819,7620,0618,8719,11
25.02.200819,2119,518,719,06
26.02.200819,2419,3718,9419,27
27.02.200819,2919,8319,2819,76
28.02.200819,7820,0819,5619,83
29.02.200819,820,5119,4219,95
03.03.200819,7520,1219,6519,77
04.03.200819,7719,9519,2219,28
05.03.200819,4619,8419,2219,68
06.03.200819,6920,0519,5119,89
07.03.200819,6819,8619,4319,7
10.03.200819,6120,7119,5120,05
11.03.200820,1220,4720,0220,2
12.03.200820,5120,5720,120,24
13.03.200820,0620,0819,720,05
14.03.200820,1220,2319,6219,85
17.03.200819,4519,9319,1919,31
18.03.200819,4219,519,2619,31
19.03.200819,5319,621919,05
20.03.200818,9119,218,8419,08
25.03.200819,6519,7818,8518,89
26.03.200818,919,0618,8118,98
27.03.200818,9319,2418,9319,17
28.03.200819,2219,3819,0319,23
31.03.200819,219,3718,8318,93
01.04.200818,911918,7518,93
02.04.200819,0419,0418,5618,66
03.04.200818,6918,8518,4718,5
04.04.200818,6218,6518,3118,55
07.04.200818,6418,8418,5618,62
08.04.200818,6318,9518,5518,89
09.04.200818,8418,9318,7418,84
10.04.200818,7518,9718,5918,96
11.04.200819,0119,0918,5818,7
14.04.200818,5518,7118,4118,42
15.04.200818,4618,818,4618,69
16.04.200818,8818,9418,6218,8
17.04.200818,8418,9418,6718,83
18.04.200818,9318,9518,7418,92
21.04.200818,9119,0518,6918,76
22.04.200818,718,8418,5818,6
23.04.200818,5618,9418,5418,9
24.04.200818,8518,9618,5718,77
25.04.200818,8719,0218,7118,93
28.04.200818,9419,0218,8218,92
29.04.200818,9119,3118,8919,17
30.04.200819,2319,6119,1719,5
02.05.200819,7419,7919,4419,55
05.05.200819,619,7119,419,66
06.05.200819,719,8119,419,62
07.05.200819,6820,219,2919,46
08.05.200819,4119,5319,2519,38
09.05.200819,319,4919,0819,29
12.05.200819,2319,4519,1719,33
13.05.200819,4519,519,0719,19
14.05.200819,3219,519,2119,25
15.05.200819,219,2819,0519,19
16.05.200819,219,3819,119,15
19.05.200819,1719,6519,0719,41
20.05.20081919,1418,8919
21.05.200819,0519,2118,9619,05
22.05.200818,9919,7318,9619,68
23.05.200819,7119,7319,4319,5
26.05.200819,4719,7119,4419,6
27.05.200819,6519,6819,319,54
28.05.200819,5919,7919,3519,77
29.05.200819,7820,519,7520,4
30.05.200820,4420,7520,220,45
02.06.200820,4820,652020,43
03.06.200820,4120,4920,2420,36
04.06.200820,320,3519,9120,01
05.06.20082020,2719,8920,03
06.06.200820,1520,3119,6419,71
09.06.200819,5819,8119,4419,75
10.06.200819,5719,6819,2519,29
11.06.200819,2619,5919,1719,2
12.06.200819,1319,2218,919,01
13.06.200818,9719,1218,618,93
16.06.200818,9119,2118,8619,05
17.06.200819,0419,118,8118,81
18.06.200818,8418,8418,2918,45
19.06.200818,3418,918,3118,7
20.06.200818,7118,7618,118,1
23.06.200818,1518,2917,9718,25
24.06.200818,2518,3317,6717,77
25.06.200817,717,8717,517,86
26.06.200817,817,9717,4617,47
27.06.200817,4617,9617,3917,96
30.06.200817,918,1417,6518
01.07.200817,961817,1817,54
02.07.200817,5117,5916,9216,96
03.07.200816,516,9116,3716,84
04.07.200816,8416,8916,5316,64
07.07.200816,7417,0616,617,03
08.07.200816,7117,3516,6617,21
09.07.200817,4617,4617,0317,23
10.07.200817,0817,2616,8617,16
11.07.200817,517,516,6716,91
14.07.20081717,1216,8116,83
15.07.200816,7516,816,316,48
16.07.200816,4616,8816,4616,7
17.07.200816,9216,9516,6616,84
18.07.200816,8617,0416,5816,97
21.07.200816,9917,1416,8816,92
22.07.200816,817,3916,817,27
23.07.200817,4817,5317,1117,21
24.07.200817,1617,2216,8217
25.07.200817,0817,216,917
28.07.200816,9117,1916,916,9
29.07.200816,7817,116,7717
30.07.200817,0317,0816,7616,93
31.07.200816,891716,4816,62
01.08.200816,5416,6616,3116,42
04.08.200816,3616,5416,2716,37
05.08.200816,4816,4816,1316,25
06.08.200816,3316,3815,9516,37
07.08.200816,3316,5716,2416,3
08.08.200816,3116,4316,0516,32
11.08.200816,3116,5616,2716,53
12.08.200816,5316,7716,4516,71
13.08.200816,6317,1816,5516,86
14.08.200816,8917,116,6116,7
15.08.200816,7617,0816,6716,91
18.08.200816,9417,116,7216,91
19.08.200816,7616,8616,5616,75
20.08.200816,8117,0816,7717
21.08.200816,9317,0116,7516,8
22.08.200816,8217,1216,7817,07
25.08.200817,0717,217,0417,15
26.08.200817,117,2216,8617,17
27.08.200817,2117,316,9117,28
28.08.200817,2317,3116,9817,19
29.08.200817,2417,4617,1517,38
01.09.200817,2517,517,0417,06
02.09.200817,117,2417,0217,17
03.09.200817,1417,2316,9516,99
04.09.200817,0317,1516,716,76
05.09.200816,7116,7316,1616,22
08.09.200816,1516,616,1516,36
09.09.200816,2916,415,9815,99
10.09.200815,916,0115,4315,6
11.09.200815,615,8515,315,53
12.09.200815,5717,0415,5515,73
15.09.200815,3115,7515,2515,58
16.09.200815,341615,315,79
17.09.200815,7116,0315,3215,32
18.09.200815,1515,6114,7514,86
19.09.200815,2215,7514,9515,65
22.09.200815,815,815,3215,57
23.09.200815,815,9915,5715,97
24.09.200816,0416,0415,5715,57
25.09.200815,6315,815,515,57
26.09.200815,3315,615,1615,4
29.09.200815,515,5914,9915,23
30.09.200815,2315,514,9515,2
01.10.200815,0515,1914,8214,97
02.10.200814,9115,0814,6314,64
03.10.200814,5914,6914,0214,39
06.10.200814,1814,2413,2513,62
07.10.200813,7814,0613,3313,43
08.10.200813,0413,7312,5512,97
09.10.200813,1713,311,911,99
10.10.200810,5311,7610,3211,35
13.10.200811,7513,211,7213,03
14.10.200813,813,913,3613,6
15.10.200813,4913,5512,5412,63
16.10.200812,6313,1111,8412,47
17.10.200813,2313,2312,4412,9
20.10.200813,3213,3212,6513,21
21.10.200813,5313,5312,9213,15
22.10.200813,1813,671313,06
23.10.200813,0713,3812,6513,03
24.10.200812,6512,8812,0112,8
27.10.200812,4812,6812,112,55
28.10.200812,3613,8612,2313,21
29.10.20081414,0713,514,02
30.10.200814,3514,414,0314,39
31.10.200814,3915,414,1315,23
03.11.200815,415,5214,6915,03
04.11.200815,3615,3714,8115,06
05.11.200815,115,1814,5514,86
06.11.200814,4914,6213,9114,05
07.11.20081414,4313,914,22
10.11.200814,514,8914,3714,43
11.11.200814,0814,41414,11
12.11.200814,4614,651414,13
13.11.20081414,4313,8114,4
14.11.200814,8314,8814,3214,41
17.11.200814,4714,5514,0214,21
18.11.200814,2414,7914,0714,66
19.11.200814,6414,8314,0414,09
20.11.200813,8614,1413,513,87
21.11.200813,9914,7913,9514,44
24.11.200814,7315,2114,5715,21
25.11.200815,1315,3314,5314,69
26.11.200814,5714,8614,3714,72
27.11.200814,9715,0314,7714,97
28.11.200815,0115,1714,5214,56
01.12.200814,5214,5313,6713,94
02.12.200813,814,3813,5114,2
03.12.200814,2314,4713,9114,37
04.12.200814,2814,8413,6213,86
05.12.200813,8613,9813,3213,63
08.12.200814,2314,7514,0314,28
09.12.200814,314,3413,8514,08
10.12.200814,0414,4613,9614,42
11.12.200814,3614,5414,114,5
12.12.200814,114,2813,7514,23
15.12.200814,514,9314,3514,68
16.12.200814,6514,9514,5614,79
17.12.200814,8814,9314,5714,75
18.12.200814,8115,414,7115,17
19.12.200815,115,514,8115,2
22.12.200815,3415,6714,7715,49
23.12.200815,4915,6315,2815,45
29.12.200815,5315,915,5315,8
30.12.200815,8715,915,5615,56