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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,9734
KAPANIŞ 20,9447

En Düşük

DÜŞÜK 15,46

En Yüksek

YÜKSEK 26,26
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020232322,7922,83
03.01.202022,82322,6622,9
06.01.202022,8523,0822,7522,86
07.01.202022,923,0122,4322,51
08.01.202022,4222,7322,3722,72
09.01.202022,823,0522,6523
10.01.202023,123,1122,8722,96
13.01.20202323,0322,7622,87
14.01.202022,8723,0122,722,75
15.01.202022,7522,8122,4222,76
16.01.202022,7423,3922,7423,32
17.01.202023,423,7923,3223,69
20.01.202023,6924,1523,6224
21.01.202023,8924,1223,7724,04
22.01.202024,124,223,8924,04
23.01.202023,9724,3623,9424,15
24.01.202024,2624,424,1324,13
27.01.202023,9624,1823,8424,1
28.01.202024,1124,4824,1124,39
29.01.202024,4224,524,2624,43
30.01.202024,3224,7424,324,38
31.01.202024,424,5724,2224,32
03.02.202024,3524,4524,1724,25
04.02.202024,4324,524,1724,38
05.02.202024,3924,6624,0324,54
06.02.202024,6124,7524,524,75
07.02.202024,5924,8924,4824,85
10.02.202024,7824,9424,7124,8
11.02.202024,925,1524,7525,04
12.02.202025,1325,6325,0425,22
13.02.202025,1825,3825,1125,18
14.02.202025,2625,6325,2625,63
17.02.202025,5425,6125,3725,51
18.02.202025,325,4825,125,29
19.02.202025,2326,0624,8525,62
20.02.202025,6225,7825,2925,61
21.02.202025,6626,2625,5526,04
24.02.202025,5525,6625,0225,05
25.02.202025,0925,2524,2524,3
26.02.202024,124,4223,8224,18
27.02.202024,0124,1323,3623,46
28.02.20202323,422,6423,4
02.03.202023,6123,9523,0323,43
03.03.202023,7824,0223,5523,65
04.03.202023,7824,0223,5224,02
05.03.202024,1624,1623,323,43
06.03.202023,123,1822,1322,25
09.03.202021,0521,6620,2820,31
10.03.202020,6420,7519,2619,26
11.03.202019,4119,8318,718,78
12.03.202017,9118,21616
13.03.202016,7718,4716,6117,38
16.03.202016,6616,9115,4616,5
17.03.202016,9417,5616,3817,33
18.03.202017,2518,5516,8718,26
19.03.202018,5519,541818,7
20.03.202018,719,6118,118,39
23.03.202017,918,921717,86
24.03.202018,3618,7617,4918,04
25.03.202018,7618,8918,0218,25
26.03.202018,0218,7518,0218,75
27.03.202018,7219,0217,8617,95
30.03.202017,9218,2917,6817,89
31.03.202018,1118,3517,7218,09
01.04.202017,8218,4217,8118
02.04.202018,118,5117,7818,51
03.04.202018,5218,7518,0818,46
06.04.202019,1419,1418,3818,44
07.04.202018,819,3118,5819,11
08.04.202018,919,1818,5119,04
09.04.20201920,1418,9220,09
14.04.202020,3820,4719,319,88
15.04.202019,8519,919,2619,4
16.04.202019,5920,119,3919,82
17.04.202019,9520,2219,319,56
20.04.202019,7919,8219,1519,4
21.04.202020,1520,1519,5820,09
22.04.202020,2521,0620,220,98
23.04.20202121,2820,721,02
24.04.202020,8421,0620,2320,39
27.04.202020,820,82020,23
28.04.202020,3220,3219,9720,2
29.04.202020,1920,9520,0820,73
30.04.202020,821,5220,6221,29
04.05.202020,7520,7520,0120,01
05.05.202020,4920,8120,120,8
06.05.202020,520,6620,3120,38
07.05.202020,3920,6920,2520,44
08.05.202020,620,6520,520,59
11.05.202020,820,8320,4820,69
12.05.202020,5621,1120,5621,08
13.05.202020,9222,0220,8521,72
14.05.202021,521,6320,9521,36
15.05.202021,6721,8821,3421,34
18.05.202021,421,5520,8221,27
19.05.202021,4321,4420,3320,33
20.05.202020,3520,8120,1720,69
21.05.202020,6320,9320,4920,74
22.05.202020,4920,6120,320,48
25.05.202020,6820,8520,5120,85
26.05.202020,9521,1320,6821,13
27.05.202021,1121,1820,7520,99
28.05.202021,121,220,6920,91
29.05.202020,8220,8320,2120,21
01.06.202020,720,9920,5220,92
02.06.202021,0521,520,9721,5
03.06.202021,522,2921,4222,29
04.06.202022,1622,3421,9322,17
05.06.202022,2622,5621,8822,06
08.06.202021,8922,2321,7722,09
09.06.202022,122,2821,7521,89
10.06.20202222,0921,2621,29
11.06.202021,121,2920,7820,78
12.06.202020,7821,0420,5320,72
15.06.202020,5121,3620,2821,22
16.06.202021,5321,7621,0721,59
17.06.202021,5321,8621,4821,49
18.06.202021,4221,8921,421,87
19.06.202021,8722,1421,8321,93
22.06.202021,9321,9621,6421,81
23.06.202021,8922,1721,7521,95
24.06.202021,9521,9921,4421,44
25.06.202021,5521,9321,321,9
26.06.20202222,1821,821,8
29.06.202021,821,8721,4521,79
30.06.202021,8522,0821,6121,75
01.07.202021,8222,0221,6222
02.07.202022,122,5422,0122,47
03.07.202022,522,7622,3722,46
06.07.202022,8423,0422,6922,89
07.07.202021,8121,8821,0621,08
08.07.20202121,1320,8121,12
09.07.202021,1421,1420,7520,85
10.07.202020,821,3320,7121,3
13.07.202021,4621,521,121,41
14.07.202021,2621,6821,2321,68
15.07.202021,821,821,3521,57
16.07.202021,3821,8121,3621,81
17.07.202021,822,1121,6222,04
20.07.202022,0622,2921,9722,21
21.07.202022,222,3122,0222,14
22.07.202022,0522,1221,9522,1
23.07.202022,1922,2922,0122,2
24.07.202022,1122,2321,8922
27.07.202021,8521,9821,3821,46
28.07.202021,7822,0521,3621,97
29.07.20202222,0721,6422
30.07.202021,8921,9221,2421,42
31.07.202021,5421,8621,3721,37
03.08.202021,3721,621,0221,6
04.08.202021,6321,721,0621,17
05.08.202021,0521,5521,0521,28
06.08.202021,2521,3921,0921,23
07.08.202021,2321,2921,121,26
10.08.202021,2821,5421,221,54
11.08.202021,6621,8921,5621,65
12.08.202021,6322,0421,5322,04
13.08.202021,8721,9821,7821,86
14.08.202021,821,821,3921,61
17.08.202021,5621,6521,421,53
18.08.202021,4921,721,3721,4
19.08.202021,4321,5821,3221,58
20.08.202021,4721,4721,1121,18
21.08.202021,2721,3620,9220,99
24.08.202021,1721,6621,1721,66
25.08.202021,6921,7521,1621,16
26.08.202021,121,1420,8120,81
27.08.202020,8320,9520,6620,7
28.08.202020,7920,8220,5120,55
31.08.202020,6420,820,4720,49
01.09.202020,6220,8220,3720,37
02.09.202020,3820,6920,3720,69
03.09.202020,720,8520,1220,24
04.09.202020,1620,319,8820,01
07.09.202020,0420,572020,38
08.09.202020,4520,4919,8320,01
09.09.202020,0420,5820,0220,44
10.09.202020,3720,5720,320,37
11.09.202020,3320,5220,2420,4
14.09.202020,3920,5220,2220,3
15.09.202020,1820,5320,1820,43
16.09.202020,3520,4220,0520,27
17.09.202020,1520,420,1120,37
18.09.202020,2220,3519,9219,95
21.09.20202020,0719,519,55
22.09.202019,619,7819,3219,32
23.09.202019,5819,8819,5519,67
24.09.202019,6419,8219,5419,66
25.09.202019,6119,9119,4319,64
28.09.202019,8520,2519,720,23
29.09.202020,2120,4520,0420,04
30.09.20202020,1719,719,7
01.10.202019,882019,7719,9
02.10.202019,6819,819,5919,65
05.10.202019,7319,8219,5819,75
06.10.202019,7819,8819,3319,43
07.10.202019,4919,6619,219,3
08.10.202019,319,5619,219,47
09.10.202019,519,619,3219,45
12.10.202019,4419,5819,3719,53
13.10.202019,4719,6819,3919,58
14.10.202019,6319,8319,4919,75
15.10.202019,6119,6719,1819,18
16.10.202019,3319,3719,0619,13
19.10.202019,2519,6519,2519,41
20.10.202019,319,8618,7419,53
21.10.202019,7219,9819,1719,21
22.10.202019,1419,4918,9319,33
23.10.202019,3319,7919,319,71
26.10.202019,5419,9219,4319,7
27.10.202019,8119,8119,2219,26
28.10.202019,1119,2118,7518,9
29.10.202018,919,1918,4718,47
30.10.202018,418,6218,3218,53
02.11.202018,518,8218,3218,72
03.11.202018,8818,9718,6718,79
04.11.202018,5218,9618,2318,96
05.11.202018,9819,1518,7918,79
06.11.202018,7218,9318,7118,77
09.11.202018,9619,6718,7919,45
10.11.202019,5219,8419,319,84
11.11.202019,919,9819,719,77
12.11.202019,7719,8219,4119,43
13.11.202019,3919,7419,2219,57
16.11.202019,820,1619,6520
17.11.202020,0120,0819,7619,86
18.11.202019,7619,9819,7319,83
19.11.202019,7520,219,7220,01
20.11.202020,0320,3119,9320,2
23.11.202020,3920,4520,1820,21
24.11.202020,320,520,2420,5
25.11.202020,5320,6820,4720,6
26.11.202020,7620,7620,420,42
27.11.202020,4220,8220,420,78
30.11.202020,7220,7220,4120,42
01.12.202020,4420,4419,8619,9
02.12.202019,920,0519,5819,98
03.12.202019,9519,9919,6419,8
04.12.202019,819,9519,7719,8
07.12.202019,820,1119,7220,1
08.12.202020,1420,192020,13
09.12.202020,1220,2320,0620,23
10.12.202020,320,5620,2720,33
11.12.202020,4120,4119,9720,11
14.12.202020,2820,4720,1720,38
15.12.202020,4820,4820,1620,25
16.12.202020,3220,4620,0320,1
17.12.202020,1220,1419,319,48
18.12.202019,1719,3918,7719,07
21.12.202018,418,4117,7517,95
22.12.202018,0918,1617,8417,92
23.12.202017,9718,317,9518,26
24.12.202018,318,3918,2318,23
28.12.202018,3318,518,2818,47
29.12.202018,518,5818,318,39
30.12.202018,4218,5118,2818,29
31.12.202018,2518,2717,8417,97