ENG.MC - Enagás, S.A.

MCE - MCE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202318.3618.4018.2418.3218.32118,326
07 Jun 202318.4718.5418.3418.3418.34976,903
06 Jun 202318.2918.5518.2518.5118.51781,897
05 Jun 202318.2618.4418.2518.2818.28483,154
02 Jun 202317.9518.2417.9218.1918.19654,103
01 Jun 202317.9518.0617.8217.9117.91517,129
31 May 202317.9818.1717.8517.8517.851,478,173
30 May 202317.7418.1317.7218.0618.06858,790
29 May 202317.6917.7517.6017.7217.72260,845
26 May 202317.5017.6417.3417.5717.57687,799
25 May 202317.7217.7817.4317.4317.43936,920
24 May 202317.8817.9017.6617.7217.72629,926
23 May 202318.0018.0117.8517.9517.95497,780
22 May 202317.8318.0917.8317.9717.97816,095
19 May 202317.9417.9417.6517.8417.84681,833
18 May 202318.1518.2517.8117.8617.86593,537
17 May 202318.2518.2518.0918.1418.14314,943
16 May 202318.2618.4218.2618.2818.28359,640
15 May 202318.3718.4318.2518.3318.33465,053
12 May 202318.2418.3718.2018.3218.32691,823
11 May 202318.1818.2418.0818.2118.21349,415
10 May 202318.2518.2818.1518.2318.23496,655
09 May 202318.1518.2417.9818.2218.22647,652
08 May 202318.2018.2818.0718.1618.16354,514
05 May 202318.2218.3418.1318.2818.28382,463
04 May 202318.1318.1717.9318.1518.15457,483
03 May 202317.8018.1517.8018.1318.131,230,033
02 May 202318.2018.3317.8017.8717.871,008,902
28 Apr 202317.8018.1717.6718.1618.161,625,824
27 Apr 202317.6417.7617.5217.7617.76452,210
26 Apr 202317.6217.7117.5417.6617.66542,811
25 Apr 202317.7817.7917.4217.5617.561,160,547
24 Apr 202317.9518.1417.8417.9117.91701,286
21 Apr 202318.2818.4218.0418.1118.11874,925
20 Apr 202318.1718.3018.0918.2818.28762,592
19 Apr 202318.0018.1917.9418.1918.19677,356
18 Apr 202318.0118.0617.8217.9317.93495,137
17 Apr 202317.9818.0617.8818.0018.001,267,617
14 Apr 202318.3318.3717.9417.9717.97751,149
13 Apr 202318.3518.4018.1818.2818.281,421,599
12 Apr 202318.2518.4918.2318.3718.37784,709
11 Apr 202318.2718.3418.1018.2318.23871,106
06 Apr 202318.1418.3318.0318.2518.25632,448
05 Apr 202317.8018.1417.8018.1118.11963,468
04 Apr 202317.7417.8517.7017.8517.85967,998
03 Apr 202317.7517.8617.5717.7417.74599,804
31 Mar 202317.5017.7717.4717.7017.70970,171
30 Mar 202317.5017.5917.4317.5017.501,025,106
29 Mar 202317.4017.5217.2717.4817.48676,788
28 Mar 202317.3317.3817.2017.3317.33586,170
27 Mar 202317.2717.3317.2017.2517.25728,561
24 Mar 202317.2817.2817.0617.1417.14616,373
23 Mar 202317.1817.3417.1717.3217.32477,791
22 Mar 202317.2717.3017.1317.1717.17593,703
21 Mar 202317.3617.4817.2717.2917.29720,167
20 Mar 202317.0717.5917.0717.4217.42884,343
17 Mar 202317.3417.5717.0217.0817.082,441,199
16 Mar 202317.1017.3316.9817.2617.26945,200
15 Mar 202317.2717.3216.8616.9916.991,144,737
14 Mar 202317.3017.5117.2517.2517.251,052,906
13 Mar 202316.9717.4116.7117.2617.261,573,051
10 Mar 202317.0317.2316.9616.9916.99922,698
09 Mar 202316.9717.1416.8817.1117.11806,452
08 Mar 202316.7816.9616.6716.9616.96708,270
07 Mar 202316.8017.0216.7716.8316.83771,686
06 Mar 202316.7016.8716.6416.7716.77597,446
03 Mar 202316.8016.8316.5816.6916.69898,968
02 Mar 202316.5716.8516.5516.6716.671,581,867
01 Mar 202316.9016.9016.4416.5816.581,360,437
28 Feb 202317.1817.1816.8516.9616.962,405,172
27 Feb 202317.0017.2316.9617.2317.231,298,788
24 Feb 202316.9217.0016.8416.9616.96831,902
23 Feb 202316.8016.9916.7816.8916.891,023,963
22 Feb 202316.9317.0516.7316.7516.751,209,038
21 Feb 202316.8017.1016.7516.9916.991,063,586
20 Feb 202316.9216.9416.8316.8316.83598,915
17 Feb 202316.8016.9216.7416.8516.85787,537
16 Feb 202316.8616.9516.7516.8116.81784,995
15 Feb 202316.9116.9716.7116.7516.75825,562
14 Feb 202316.9517.0216.8216.8616.86729,556
13 Feb 202316.9216.9716.8016.9016.90619,483
10 Feb 202316.9116.9716.7316.9016.90831,544
09 Feb 202317.0217.1316.9116.9716.97574,436
08 Feb 202316.9217.0816.8216.9816.98938,843
07 Feb 202316.7516.9016.7016.8916.89719,722
06 Feb 202316.6816.7616.5916.7116.711,206,746
03 Feb 202316.8816.9216.6816.7016.70986,736
02 Feb 202316.6416.9716.6416.9416.94942,335
01 Feb 202316.5216.6816.4816.6316.63852,362
31 Jan 202316.5616.6016.3316.4716.471,847,711
30 Jan 202316.5516.7516.5216.5716.571,114,219
27 Jan 202316.6216.7216.5016.5316.531,064,991
26 Jan 202316.8316.8316.5216.6116.61871,494
25 Jan 202316.8616.9016.6716.7516.75908,289
24 Jan 202317.0617.0816.8116.8816.881,015,920
23 Jan 202316.8417.0316.7016.9716.971,041,415
20 Jan 202316.7216.9216.6716.6916.691,192,252
19 Jan 202316.6016.7216.4016.6716.671,273,966
18 Jan 202316.4116.6616.3316.6016.601,265,259
17 Jan 202316.5716.6116.2516.3616.361,249,013
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...