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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,5831
KAPANIŞ 18,5796

En Düşük

DÜŞÜK 16,24

En Yüksek

YÜKSEK 20,64
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201316,3516,516,2416,39
03.01.201316,3316,4916,2616,46
04.01.201316,516,7516,4616,71
07.01.201316,671716,6716,86
08.01.20131717,7616,9717,76
09.01.201317,617,7417,1317,63
10.01.201317,6617,6617,1717,2
11.01.201317,2917,4917,217,47
14.01.201317,5517,7517,2617,32
15.01.201317,2117,6816,9517,68
16.01.201317,7517,7517,1417,47
17.01.201317,5117,9817,4217,86
18.01.201317,861817,4517,86
21.01.201317,8517,917,6317,81
22.01.201317,8417,917,4717,54
23.01.201317,6317,9417,5617,76
24.01.201317,717,9817,6617,9
25.01.201317,9318,0817,8518,01
28.01.201318,1718,1717,7217,77
29.01.201317,7817,9217,6617,8
30.01.201317,6517,8317,517,56
31.01.201317,5117,617,4217,43
01.02.201317,3517,7117,2117,65
04.02.201317,6117,6816,817,1
05.02.20131717,5216,9517,46
06.02.201317,4917,6117,317,45
07.02.201317,5117,8317,417,43
08.02.201317,2617,4317,0617,19
11.02.201317,1917,3117,1217,13
12.02.201317,2517,5417,1117,41
13.02.201317,3917,5917,2917,48
14.02.201317,517,7717,4417,66
15.02.201317,6917,7917,5117,65
18.02.201317,6717,8617,4517,76
19.02.201317,7217,9617,7217,86
20.02.201317,9718,4717,818,15
21.02.201318,1618,2217,8418,13
22.02.201318,1518,4218,1318,36
25.02.201318,418,5817,9518,16
26.02.201317,8418,0417,717,87
27.02.201317,8618,1617,7418,04
28.02.201318,0718,3417,9818,34
01.03.201318,3718,5118,1818,27
04.03.201318,218,3518,1418,25
05.03.201318,4218,4518,2618,38
06.03.201318,3618,4718,2418,27
07.03.201318,3518,5818,2218,52
08.03.201318,6218,9218,6218,87
11.03.201318,9118,9518,3118,35
12.03.201318,3518,5518,1818,4
13.03.201318,4518,7518,3818,74
14.03.201318,818,9818,7618,92
15.03.201318,8818,9218,6618,75
18.03.201318,5818,7518,4118,67
19.03.201318,6318,718,4418,64
20.03.201318,718,7218,1618,23
21.03.201318,3218,4318,0218,41
22.03.201318,4818,4918,1218,34
25.03.201318,4218,4917,9618,1
26.03.201318,1418,2717,9618,2
27.03.201318,3618,3617,7618,15
28.03.201318,0718,2817,8318,17
02.04.201318,1818,6518,1618,44
03.04.201318,4318,518,2218,29
04.04.201318,4518,4517,7717,99
05.04.201318,0518,2317,6817,75
08.04.201317,8218,2417,8218,02
09.04.201318,1318,1718,0218,17
10.04.201318,218,6418,1718,63
11.04.201318,5618,6518,4718,63
12.04.201318,5918,8518,5518,85
15.04.201318,8919,0818,7618,98
16.04.201319,0519,0518,8218,89
17.04.201319,0219,0218,6218,81
18.04.201318,9319,218,7519,06
19.04.201319,0919,1618,8919,02
22.04.201319,0119,3519,0119,17
23.04.201319,3620,0619,3520,06
24.04.201320,120,4520,0420,29
25.04.201320,3320,4920,2420,26
26.04.201320,3420,3419,7219,82
29.04.201319,9520,3619,9220,26
30.04.201320,320,3519,9720,23
02.05.201320,2320,5520,120,3
03.05.201320,3220,5320,2520,53
06.05.201320,5620,5720,3120,47
07.05.201320,5220,6420,1720,24
08.05.201320,320,5420,1220,51
09.05.201320,5120,5120,1520,18
10.05.201320,2620,4119,9920,08
13.05.201320,1220,3620,0520,32
14.05.201320,2320,2919,8320,06
15.05.201319,9320,119,8320,08
16.05.201320,1520,152020,12
17.05.201320,0520,119,619,65
20.05.201319,819,9419,6319,74
21.05.201319,7919,8819,1119,45
22.05.201319,4919,5519,3119,35
23.05.201319,0119,3318,9219,28
24.05.201319,3319,6319,2619,57
27.05.201319,5819,719,3719,47
28.05.201319,5319,8619,4919,71
29.05.201319,5819,6519,3919,45
30.05.201319,3919,5519,3419,5
31.05.201319,4719,5719,1219,31
03.06.201319,1819,2718,6119,18
04.06.201319,2119,419,1319,3
05.06.201319,2519,3718,8618,9
06.06.201318,8819,1618,7418,75
07.06.201318,7518,918,6118,77
10.06.201318,7519,1318,719,06
11.06.201319,0119,0718,7718,98
12.06.20131919,4118,9719,12
13.06.201318,9719,1118,8619,05
14.06.201319,0919,319,0619,08
17.06.201319,219,3319,0619,18
18.06.201319,2419,5119,1819,25
19.06.201319,1519,3819,0519,3
20.06.201319,1619,3618,8719
21.06.201319,2919,2918,7618,81
24.06.201318,8118,8918,1618,27
25.06.201318,4218,4718,0818,14
26.06.201318,2118,7318,1418,66
27.06.201318,671918,5219
28.06.20131919,1418,7718,99
01.07.201319,0119,531919,45
02.07.201319,5619,5619,2119,47
03.07.201318,718,9918,1118,31
04.07.201318,3618,8618,3318,6
05.07.201318,6118,7818,418,64
08.07.201318,7118,9818,6218,88
09.07.201318,9519,0818,7118,81
10.07.201318,818,8918,5818,73
11.07.201318,8618,8818,6818,77
12.07.201318,6718,6717,317,64
15.07.201317,6518,1517,6518,06
16.07.201318,0718,2217,7518,17
17.07.201318,1718,3117,9218,25
18.07.201318,1618,8618,1318,75
19.07.201318,8718,9418,6618,92
22.07.201318,9419,0518,6318,76
23.07.201318,919,518,919,17
24.07.201319,3419,4318,4218,6
25.07.201318,6418,7618,4218,5
26.07.201318,5318,6918,3318,43
29.07.201318,4418,5618,3718,45
30.07.201318,4618,5518,418,45
31.07.201318,4718,5618,4118,56
01.08.201318,5618,6618,4218,58
02.08.201318,5918,718,2618,42
05.08.201318,4218,5118,3318,38
06.08.201318,3218,3317,9718,06
07.08.201318,0518,3317,9318,32
08.08.201318,3918,4918,2218,38
09.08.201318,418,4818,1718,33
12.08.201318,3318,4718,0818,16
13.08.201318,2518,2617,817,91
14.08.201317,9218,0917,918,09
15.08.201318,0918,0917,7217,86
16.08.201317,921817,8417,94
19.08.201317,9517,9817,7617,88
20.08.201317,8717,8817,5617,75
21.08.201317,7717,8317,617,66
22.08.201317,7518,0717,718
23.08.201318,0118,0517,7417,87
26.08.201317,8618,0217,717,76
27.08.201317,7417,7617,2117,34
28.08.201317,2217,2517,0217,11
29.08.201317,0717,421717,33
30.08.201317,217,2816,9517,18
02.09.201317,0817,4617,0817,46
03.09.201317,4517,4817,1117,31
04.09.201317,517,5517,1917,51
05.09.201317,4517,517,2717,5
06.09.201317,5117,7717,4217,68
09.09.201317,6717,6817,3117,48
10.09.201317,4717,5717,4117,41
11.09.201317,517,5117,2917,33
12.09.201317,3517,4317,2517,26
13.09.201317,2517,4817,1617,41
16.09.201317,5517,8317,4817,65
17.09.201317,6717,7817,5417,71
18.09.201317,7217,7517,5617,65
19.09.201317,8317,9817,7317,83
20.09.201317,7517,9817,7417,93
23.09.201317,9317,9517,817,9
24.09.201317,918,117,8418,05
25.09.201318,2718,3118,0818,24
26.09.201318,2418,3918,1218,38
27.09.201318,4518,4518,1618,23
30.09.201318,0918,1617,9518,11
01.10.201318,118,4618,0818,38
02.10.201318,3618,7518,3118,59
03.10.201318,6718,6718,2318,3
04.10.201318,2218,3117,9518,24
07.10.201318,2418,3718,1518,23
08.10.201318,218,2517,9818,09
09.10.201317,7218,0817,6617,97
10.10.20131818,381818,27
11.10.201318,3818,3818,1718,33
14.10.201318,2618,618,2518,58
15.10.201318,6218,7518,518,58
16.10.201318,5518,8918,4318,82
17.10.201318,7619,1518,7619
18.10.201319,119,2118,9919,17
21.10.201319,2519,3519,0819,21
22.10.201319,4519,519,0519,07
23.10.201319,0719,218,919,16
24.10.201319,2919,3719,1419,25
25.10.201319,2419,4719,219,34
28.10.201319,4619,5419,3319,51
29.10.201319,7419,8719,5819,79
30.10.201319,8919,9819,619,7
31.10.201319,719,8319,5219,69
01.11.201319,819,819,4619,7
04.11.201319,6719,8619,6219,68
05.11.201319,8719,8819,5619,61
06.11.201319,719,7819,4319,61
07.11.201319,6319,8219,4119,5
08.11.201319,4319,6819,3119,57
11.11.201319,5819,6319,3819,61
12.11.201319,619,6919,4319,61
13.11.201319,5319,7419,4619,48
14.11.201319,6219,6319,4519,51
15.11.201319,5519,5519,3919,43
18.11.201319,4319,6419,3719,57
19.11.201319,5619,5719,3319,36
20.11.201319,3319,4319,1819,33
21.11.201319,319,5919,2519,57
22.11.201319,5719,6219,4119,45
25.11.201319,5119,5319,2719,33
26.11.201319,2819,3218,8218,9
27.11.201319,0119,3318,9619,26
28.11.201319,2519,4719,2519,38
29.11.201319,419,4519,319,36
02.12.201319,4219,4219,0819,25
03.12.201319,3219,419,1519,2
04.12.201319,1819,2418,9518,95
05.12.201318,9819,3618,9619,16
06.12.201319,1819,1818,8219,05
09.12.201319,0519,2919,0519,05
10.12.201319,0519,321919,06
11.12.201319,119,2518,9818,98
12.12.20131919,1518,9519,01
13.12.201319,0319,2218,9919,02
16.12.201318,9319,1318,7519,05
17.12.201319,0519,1118,9418,95
18.12.201319,0519,1218,8618,86
19.12.201318,518,6818,4718,59
20.12.201318,5918,6218,1618,26
23.12.201318,2618,4818,2318,46
24.12.201318,5918,7318,518,67
27.12.201318,7118,918,6118,7
30.12.201318,7518,8518,6818,8
31.12.201318,881918,8619