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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 23,0925
KAPANIŞ 23,0908

En Düşük

DÜŞÜK 18,8

En Yüksek

YÜKSEK 27,22
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201923,4424,123,2424,03
03.01.201923,9624,4723,924,33
04.01.201924,4624,5324,2824,38
07.01.201924,3624,524,1624,36
08.01.201924,3524,7124,3524,7
09.01.201924,7524,8324,4424,59
10.01.201924,5424,9924,5424,99
11.01.201924,9425,2824,7724,95
14.01.201924,7525,1224,7224,94
15.01.201925,1825,2324,9225,18
16.01.201924,9425,0424,5524,75
17.01.201924,724,9524,624,81
18.01.201924,9825,1224,8925,02
21.01.201925,0125,124,7224,87
22.01.201924,8625,124,7524,75
23.01.201924,7425,0824,6725,01
24.01.201924,9225,1524,8525,15
25.01.201925,1225,3324,925,04
28.01.201924,925,0224,7724,9
29.01.201924,9425,3324,8725,25
30.01.201925,325,3825,225,38
31.01.201925,425,4825,2125,43
01.02.201925,4325,4525,1925,4
04.02.201925,425,4825,0725,39
05.02.201925,4325,5825,2125,58
06.02.201925,525,5725,2325,35
07.02.201925,3325,4525,1625,35
08.02.201925,2725,3225,1425,14
11.02.201925,2525,3124,9225,16
12.02.201925,2525,4925,2225,49
13.02.201925,4925,5825,1925,19
14.02.201925,3325,424,8724,98
15.02.201924,9624,9724,5524,74
18.02.201924,7324,9324,6824,84
19.02.201924,8724,9824,6424,66
20.02.201924,8124,9624,5424,6
21.02.201924,6725,0724,6625,07
22.02.201925,0825,2724,8325,27
25.02.201925,2725,3525,0225,2
26.02.201925,1625,3325,0925,16
27.02.20192525,1724,6224,79
28.02.201924,825,2124,825,05
01.03.201925,1925,2424,9424,94
04.03.201925,0525,0524,6824,89
05.03.201924,8924,9224,6124,64
06.03.201924,6424,9224,4724,85
07.03.201924,9325,6624,9325,54
08.03.201925,3325,8925,3125,75
11.03.201925,7525,7725,3725,58
12.03.201925,5225,6325,2825,46
13.03.201925,425,7225,425,6
14.03.201925,6525,9325,6425,75
15.03.201925,7426,0325,626,02
18.03.201925,9826,2525,8526,18
19.03.201926,1826,5726,1826,51
20.03.201926,4726,8726,3926,79
21.03.201926,8727,2226,7927,08
22.03.201927,0827,1526,7926,9
25.03.201926,722726,3526,54
26.03.201926,626,6526,1826,31
27.03.201926,0526,1325,8126,1
28.03.201926,0826,2625,8925,99
29.03.201926,0826,2525,9225,94
01.04.201925,9426,0425,625,6
02.04.201925,6625,8425,5725,82
03.04.201925,825,9225,625,92
04.04.201925,8926,0525,8325,92
05.04.201925,962625,3925,76
08.04.201925,7525,9725,6925,81
09.04.201925,8125,9325,6625,83
10.04.201925,8426,0825,7725,84
11.04.201925,8725,8725,525,5
12.04.201925,525,7225,125,28
15.04.201925,2825,4525,2525,35
16.04.201925,3425,4324,9424,94
17.04.201924,9425,0124,6724,98
18.04.201924,9825,1924,8724,95
23.04.201925,1125,1824,7524,82
24.04.201924,925,0124,624,95
25.04.201924,8625,3724,8625,33
26.04.201925,3525,3924,8725,05
29.04.201924,9725,0824,8125,04
30.04.201924,9125,5224,9125,4
02.05.201925,325,3624,824,8
03.05.201924,9625,1224,7625,07
06.05.201924,8825,0924,8124,95
07.05.201924,9625,2324,8124,92
08.05.201924,8625,0524,6224,62
09.05.201924,624,9524,5324,83
10.05.201924,8325,3524,7525,34
13.05.201925,2625,4725,0325,34
14.05.201925,2625,2624,7424,86
15.05.201924,8525,1424,7425,12
16.05.201925,1225,6325,0625,55
17.05.201925,625,725,3525,63
20.05.201925,725,8425,3325,4
21.05.201925,525,7225,2425,45
22.05.201925,3525,5325,1325,53
23.05.201925,3525,425,0225,02
24.05.201925,1225,6625,0725,6
27.05.201925,6625,9125,6225,73
28.05.201925,8125,8225,4225,49
29.05.201925,3225,3324,5124,51
30.05.201924,724,8224,5524,55
31.05.201924,5524,624,1124,5
03.06.201924,4124,5324,1524,53
04.06.201924,3624,624,1524,2
05.06.201924,1824,6624,1824,66
06.06.201924,6324,9924,6324,98
07.06.20192525,4524,925,43
10.06.201925,4425,472525
11.06.201925,1525,1524,8724,94
12.06.201924,8725,2924,8725,05
13.06.201925,1325,3925,0625,06
14.06.201925,1825,2524,9625,01
17.06.201925,0925,1224,3524,35
18.06.201924,4825,1824,3925,13
19.06.201925,125,1124,5824,63
20.06.201924,7524,8124,3824,54
21.06.201924,525,2924,525,29
24.06.201925,2925,4424,7524,91
25.06.201924,9624,9924,6324,71
26.06.201924,7924,8224,3624,42
27.06.201924,7324,7324,0424,04
28.06.201924,224,223,4723,47
01.07.201922,9922,9922,4722,75
02.07.201922,823,3422,6423,34
03.07.201923,323,6523,2323,51
04.07.201923,0523,1122,3722,5
05.07.201922,4822,6520,3520,88
08.07.20192020,1319,2319,88
09.07.201919,2619,8619,1319,54
10.07.201919,3519,4719,119,29
11.07.201919,2819,5819,1819,27
12.07.201919,2219,3619,0419,16
15.07.201919,1620,1418,819,69
16.07.201919,6619,6619,0119,12
17.07.201919,219,8519,0219,7
18.07.201919,3519,7319,1119,63
19.07.201919,519,6719,3619,46
22.07.201919,619,619,219,26
23.07.201919,2819,3919,0719,35
24.07.201919,319,5819,1719,47
25.07.201919,5320,0119,3919,58
26.07.201919,5619,6419,4319,47
29.07.201919,519,8619,519,72
30.07.201919,7719,8319,1519,15
31.07.201919,1619,6918,8619,67
01.08.201919,6419,7519,4819,67
02.08.201919,4720,0519,4619,96
05.08.201919,8320,3219,7519,83
06.08.201919,8520,319,5219,91
07.08.201919,9220,1819,8320
08.08.201920,0920,3820,0620,36
09.08.201920,2720,4219,9519,95
12.08.20192020,1119,8220,02
13.08.201919,920,4919,920,15
14.08.201920,1820,3420,0120,18
15.08.201920,1320,1819,6219,76
16.08.201919,8520,3519,8420,29
19.08.201920,3320,4120,0720,41
20.08.201920,2220,4519,9220,01
21.08.201919,9820,1419,8619,92
22.08.201919,9420,3119,9219,92
23.08.201920,0220,1819,8419,86
26.08.201919,7819,919,6719,76
27.08.201919,8320,2219,7920,13
28.08.201920,0220,1319,8219,89
29.08.201919,8920,0419,3519,48
30.08.201919,5219,9619,5219,86
02.09.201919,8320,2119,8119,81
03.09.201919,919,9619,6819,82
04.09.201919,9320,0819,7420,08
05.09.201920,120,320,0220,3
06.09.201920,1520,1519,4519,55
09.09.201919,619,7419,419,45
10.09.201919,4519,8919,1619,73
11.09.201919,8820,2619,7420,23
12.09.201920,0920,319,8520,2
13.09.201920,1120,3520,0220,25
16.09.201920,1820,720,1320,31
17.09.201920,4220,4620,2620,33
18.09.201920,2421,2320,0521,09
19.09.201921,0921,3720,7821,03
20.09.201921,1221,2620,8120,81
23.09.201920,9520,9720,4420,63
24.09.201920,6520,9420,5620,92
25.09.201920,821,2120,5920,69
26.09.201920,7721,1320,7321,13
27.09.201921,121,220,9821,11
30.09.201921,3321,5821,1921,26
01.10.201921,321,6421,321,51
02.10.201921,6321,6321,0521,11
03.10.201921,0721,3720,8420,84
04.10.201920,920,9420,7420,93
07.10.201920,9921,2220,9621,07
08.10.201921,2221,2220,5820,62
09.10.201920,720,7520,4620,58
10.10.201920,6220,7120,3620,49
11.10.201920,5220,7320,420,56
14.10.201920,6720,8920,5420,71
15.10.201920,8520,8520,4120,67
16.10.201920,820,8920,5920,7
17.10.201920,7720,8920,320,3
18.10.201920,2720,4520,2120,35
21.10.201920,420,6120,2920,46
22.10.201920,6420,7520,3620,7
23.10.201920,7220,9620,7220,86
24.10.201920,9621,1320,8721,05
25.10.201921,0521,2120,8320,87
28.10.201920,9321,0520,820,99
29.10.201920,9720,9920,6220,99
30.10.201920,9521,0320,7521,03
31.10.201921,7523,0621,7522,19
01.11.201922,2722,3221,8421,93
04.11.201922,0222,4521,7721,98
05.11.201921,9522,1821,7822,15
06.11.201922,1222,6721,9722,5
07.11.201922,8823,1822,723,03
08.11.201923,123,2422,9523,04
11.11.201923,0823,1622,7222,97
12.11.201922,9523,1222,4122,6
13.11.201922,3522,7822,322,64
14.11.201922,7222,7822,5622,63
15.11.201922,6522,7522,4522,74
18.11.201922,6523,1322,6523,08
19.11.20192323,2522,922,9
20.11.201922,9222,9622,5822,77
21.11.201922,7123,0422,5622,74
22.11.201922,7622,9422,6322,73
25.11.201922,9623,1322,7922,89
26.11.201922,7922,9522,6122,61
27.11.201922,8722,8722,4722,48
28.11.201922,5522,6722,4522,52
29.11.201922,522,8422,422,61
02.12.201922,6122,6122,0622,06
03.12.201922,0622,422,0622,25
04.12.201922,3322,3722,1722,34
05.12.201922,3622,5622,3522,51
06.12.201922,5422,8922,4922,76
09.12.201922,7122,7722,3822,5
10.12.201922,522,6222,422,55
11.12.201922,522,7922,4122,69
12.12.201922,6822,6922,2222,37
13.12.201922,622,7522,2322,26
16.12.201922,422,6222,3322,61
17.12.201922,522,7422,2422,6
18.12.201922,6522,922,4622,46
19.12.201921,9322,521,822,47
20.12.201922,523,2822,4423,07
23.12.201923,1123,3822,923,24
24.12.201923,2523,4123,0223,4
25.12.201923,423,423,423,4
27.12.201923,423,4323,2723,38
30.12.201923,2823,3523,0123,2
31.12.201923,0423,1122,6922,74