18 de Septiembre, 22:53 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ENGIE (ENGI)ENGIE (ENGI)

-0,02-0,12 %
12,43

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/09/2018 12,380 12,445 0,36 12,520 12,380 4.375.515
14/09/2018 12,400 12,400 0,00 12,440 12,300 6.029.987
13/09/2018 12,410 12,400 -0,40 12,530 12,370 5.343.022
12/09/2018 12,410 12,450 -0,16 12,450 12,300 4.859.934
11/09/2018 12,495 12,470 -0,20 12,530 12,325 3.939.085
10/09/2018 12,205 12,495 1,96 12,530 12,185 5.897.604
07/09/2018 12,285 12,255 -0,20 12,310 12,185 5.163.945
06/09/2018 12,335 12,280 -0,53 12,410 12,275 5.433.140
05/09/2018 12,520 12,345 -1,95 12,555 12,325 7.287.512
04/09/2018 12,670 12,590 -0,08 12,725 12,520 5.767.680
03/09/2018 12,605 12,600 -0,24 12,650 12,555 3.278.113
31/08/2018 12,845 12,630 -2,73 12,855 12,610 7.889.327
30/08/2018 13,025 12,985 -0,35 13,050 12,920 3.200.254
29/08/2018 13,000 13,030 0,42 13,055 12,915 2.918.465
28/08/2018 13,065 12,975 -0,38 13,110 12,955 4.649.395
27/08/2018 13,125 13,025 -0,27 13,125 12,990 3.079.569
24/08/2018 13,115 13,060 -0,42 13,140 13,010 2.918.733
23/08/2018 13,075 13,115 0,38 13,130 13,040 2.443.417
22/08/2018 13,170 13,065 -0,72 13,185 12,965 4.515.270
21/08/2018 13,110 13,160 0,23 13,230 13,055 3.042.368
20/08/2018 13,110 13,130 0,42 13,145 13,055 2.986.077
17/08/2018 13,140 13,075 -0,49 13,185 12,980 3.722.893
16/08/2018 13,060 13,140 0,88 13,140 12,975 3.757.263
15/08/2018 13,215 13,025 -1,18 13,230 12,980 4.560.031
14/08/2018 13,220 13,180 0,15 13,265 13,145 4.370.813
13/08/2018 12,990 13,160 0,61 13,220 12,985 4.332.654
10/08/2018 13,265 13,080 -2,28 13,310 13,035 6.254.547
09/08/2018 13,300 13,385 0,41 13,410 13,195 4.068.387
08/08/2018 13,495 13,330 -1,19 13,495 13,270 4.632.644
07/08/2018 13,385 13,490 0,63 13,535 13,385 4.152.335
06/08/2018 13,485 13,405 -0,33 13,515 13,280 4.968.560
03/08/2018 13,480 13,450 0,07 13,480 13,380 3.524.720
02/08/2018 13,510 13,440 -0,74 13,580 13,390 5.706.454
01/08/2018 13,805 13,540 -1,99 13,810 13,520 4.962.265
31/07/2018 13,790 13,815 0,11 13,920 13,715 5.638.727
30/07/2018 14,075 13,800 -2,47 14,075 13,755 6.452.008
27/07/2018 13,945 14,150 2,46 14,275 13,895 7.971.558
26/07/2018 13,510 13,810 2,26 13,810 13,505 7.269.616
25/07/2018 13,430 13,505 0,37 13,530 13,400 4.380.234
24/07/2018 13,585 13,455 -0,70 13,585 13,410 7.188.905
23/07/2018 13,355 13,550 1,31 13,605 13,330 4.760.986
20/07/2018 13,330 13,375 0,26 13,495 13,275 6.518.213
19/07/2018 13,445 13,340 -0,78 13,460 13,315 3.827.645
18/07/2018 13,385 13,445 0,37 13,535 13,360 4.722.756
17/07/2018 13,370 13,395 -0,04 13,410 13,290 3.527.728
16/07/2018 13,525 13,400 -0,92 13,570 13,355 3.316.323
13/07/2018 13,550 13,525 0,07 13,625 13,520 2.993.331
12/07/2018 13,405 13,515 0,78 13,520 13,355 2.133.060
11/07/2018 13,390 13,410 -0,52 13,525 13,390 4.212.361
10/07/2018 13,485 13,480 -0,22 13,525 13,365 3.140.839
09/07/2018 13,615 13,510 -0,55 13,640 13,510 4.721.658
06/07/2018 13,570 13,585 0,44 13,590 13,485 4.655.854
05/07/2018 13,435 13,525 0,93 13,600 13,355 5.882.057
04/07/2018 13,350 13,400 0,22 13,485 13,310 3.250.243
03/07/2018 13,160 13,370 1,67 13,405 13,105 5.083.448
02/07/2018 13,050 13,150 0,15 13,195 12,985 4.456.944
29/06/2018 13,250 13,130 -0,04 13,285 13,130 5.564.127
28/06/2018 13,210 13,135 -1,02 13,275 13,080 6.227.049
27/06/2018 13,080 13,270 1,34 13,335 13,025 6.168.648
26/06/2018 13,075 13,095 0,54 13,280 13,075 4.133.573
25/06/2018 13,105 13,025 -1,59 13,200 13,025 4.650.522
22/06/2018 13,130 13,235 0,65 13,235 13,060 4.463.666
21/06/2018 13,265 13,150 -0,75 13,355 13,125 7.002.550
20/06/2018 13,405 13,250 0,38 13,440 13,150 8.063.987
19/06/2018 13,135 13,200 -0,38 13,210 13,060 7.307.561
18/06/2018 13,820 13,250 -4,81 13,820 13,250 11.001.308
15/06/2018 13,915 13,920 0,18 14,075 13,875 10.107.588
14/06/2018 13,470 13,895 2,43 13,940 13,445 7.374.499
13/06/2018 13,640 13,565 -0,84 13,695 13,560 6.198.843
12/06/2018 13,715 13,680 0,40 13,730 13,625 4.350.888
11/06/2018 13,545 13,625 0,93 13,645 13,480 5.323.610
08/06/2018 13,620 13,500 -1,17 13,640 13,475 5.147.851
07/06/2018 13,550 13,660 1,26 13,670 13,520 5.459.512
06/06/2018 13,565 13,490 -0,66 13,615 13,450 6.546.849
05/06/2018 13,500 13,580 -0,98 13,760 13,485 7.831.773
04/06/2018 13,620 13,715 1,14 13,755 13,565 5.567.078
01/06/2018 13,625 13,560 0,18 13,690 13,510 5.799.293
31/05/2018 13,790 13,535 -1,35 13,800 13,460 8.628.795
30/05/2018 13,715 13,720 -0,11 13,790 13,640 6.406.262
29/05/2018 13,705 13,735 -0,54 13,805 13,505 8.380.972
28/05/2018 14,020 13,810 -1,00 14,110 13,765 4.525.498
25/05/2018 14,200 13,950 -1,45 14,240 13,825 7.010.826
24/05/2018 14,230 14,155 -0,88 14,310 14,110 5.502.188
23/05/2018 14,255 14,280 0,00 14,330 14,130 6.208.652
22/05/2018 14,300 14,280 -2,19 14,330 14,085 4.971.655
21/05/2018 14,595 14,600 -0,10 14,725 14,555 3.100.293
18/05/2018 14,535 14,615 0,48 14,640 14,475 7.552.342
17/05/2018 14,275 14,545 2,07 14,545 14,275 6.088.719
16/05/2018 14,600 14,250 -3,52 14,685 14,220 8.855.052
15/05/2018 14,745 14,770 0,54 14,785 14,595 5.811.668
14/05/2018 14,630 14,690 0,34 14,715 14,600 4.180.957
11/05/2018 14,585 14,640 0,27 14,665 14,535 5.115.695
10/05/2018 14,590 14,600 0,00 14,615 14,510 3.352.717
09/05/2018 14,640 14,600 -0,82 14,685 14,510 5.687.430
08/05/2018 14,690 14,720 0,14 14,745 14,590 5.628.498
07/05/2018 14,700 14,700 0,00 14,750 14,680 2.357.273
04/05/2018 14,750 14,700 0,89 14,815 14,640 5.696.854
03/05/2018 14,550 14,570 0,10 14,645 14,530 4.678.455
02/05/2018 14,545 14,555 0,03 14,615 14,465 4.643.668
30/04/2018 14,395 14,550 0,80 14,555 14,370 4.690.015
27/04/2018 14,345 14,435 0,73 14,440 14,345 3.352.003
26/04/2018 14,165 14,330 1,06 14,400 14,115 6.699.283
25/04/2018 14,100 14,180 0,21 14,205 14,045 4.054.793
24/04/2018 14,155 14,150 -0,11 14,235 14,070 11.035.898
23/04/2018 14,135 14,165 0,21 14,170 14,000 8.178.412
20/04/2018 14,105 14,135 0,32 14,210 14,060 5.064.762
19/04/2018 13,985 14,090 0,64 14,130 13,955 3.975.893
18/04/2018 13,970 14,000 0,21 14,085 13,960 4.529.022
17/04/2018 13,915 13,970 0,61 14,010 13,900 4.913.978
16/04/2018 13,970 13,885 -0,64 13,970 13,825 3.477.576
13/04/2018 13,970 13,975 0,18 13,990 13,865 3.740.992
12/04/2018 13,985 13,950 1,09 14,010 13,870 5.680.999
11/04/2018 13,815 13,800 -0,22 13,860 13,770 4.056.722
10/04/2018 13,950 13,830 -0,65 13,960 13,715 6.098.566
09/04/2018 14,000 13,920 -0,93 14,065 13,895 4.735.627
06/04/2018 14,010 14,050 0,36 14,165 13,980 5.268.337
05/04/2018 13,970 14,000 1,49 14,040 13,875 6.879.254
04/04/2018 13,850 13,795 0,95 13,865 13,700 7.668.881
03/04/2018 13,515 13,665 0,81 13,710 13,500 5.152.248
29/03/2018 13,565 13,555 0,07 13,685 13,450 7.627.228
28/03/2018 13,140 13,545 2,61 13,545 13,110 7.452.485
27/03/2018 13,310 13,200 -0,45 13,340 13,120 6.660.865
26/03/2018 13,305 13,260 0,04 13,415 13,175 5.305.722
23/03/2018 13,310 13,255 -1,60 13,385 13,185 7.237.951
22/03/2018 13,485 13,470 -0,70 13,575 13,305 7.053.792
21/03/2018 13,455 13,565 0,78 13,565 13,440 4.639.481
20/03/2018 13,395 13,460 0,11 13,475 13,350 4.155.623
19/03/2018 13,500 13,445 -0,70 13,510 13,360 5.168.235
16/03/2018 13,405 13,540 0,67 13,575 13,400 13.381.026
15/03/2018 13,380 13,450 1,05 13,520 13,335 7.537.513
14/03/2018 13,180 13,310 1,37 13,350 13,155 5.681.477
13/03/2018 13,210 13,130 -0,45 13,265 13,080 6.815.107
12/03/2018 13,315 13,190 0,11 13,540 13,175 8.241.305
09/03/2018 13,125 13,175 0,34 13,300 13,060 6.810.018
08/03/2018 13,100 13,130 3,84 13,310 13,015 13.230.841
07/03/2018 12,580 12,645 0,16 12,650 12,425 8.418.930
06/03/2018 12,645 12,625 0,20 12,710 12,485 9.822.254
05/03/2018 12,250 12,600 2,69 12,600 12,185 11.977.737
02/03/2018 12,685 12,270 -3,69 12,700 12,165 11.919.883
01/03/2018 12,845 12,740 -1,05 12,940 12,650 9.239.767
28/02/2018 12,940 12,875 -1,49 13,025 12,845 7.691.351
27/02/2018 12,995 13,070 0,85 13,130 12,895 7.027.313
26/02/2018 13,035 12,960 -0,12 13,095 12,850 6.826.414
23/02/2018 12,835 12,975 1,25 13,040 12,765 7.586.501
22/02/2018 12,630 12,815 0,91 12,880 12,565 7.073.714
21/02/2018 12,630 12,700 0,67 12,720 12,555 6.274.772
20/02/2018 12,580 12,615 0,24 12,685 12,535 4.385.630
19/02/2018 12,630 12,585 -0,51 12,650 12,525 3.762.774
16/02/2018 12,630 12,650 1,00 12,815 12,595 7.079.071
15/02/2018 12,645 12,525 -0,71 12,645 12,470 6.593.753
14/02/2018 12,550 12,615 0,96 12,750 12,500 7.059.561
13/02/2018 12,645 12,495 -1,26 12,665 12,495 6.867.514
12/02/2018 12,730 12,655 0,16 12,845 12,630 6.083.467
09/02/2018 12,740 12,635 -1,63 12,805 12,525 11.633.224
08/02/2018 13,035 12,845 -2,50 13,055 12,785 11.565.259
07/02/2018 13,175 13,175 1,11 13,235 12,995 8.127.838
06/02/2018 12,980 13,030 -2,54 13,255 12,905 14.246.308
05/02/2018 13,600 13,370 -1,51 13,710 13,325 9.769.249
02/02/2018 13,790 13,575 -1,91 13,790 13,505 8.183.618
01/02/2018 14,045 13,840 -1,00 14,140 13,765 7.860.675
31/01/2018 13,930 13,980 0,61 13,980 13,820 7.146.331
30/01/2018 14,000 13,895 -0,96 14,000 13,870 7.044.455
29/01/2018 13,985 14,030 0,25 14,030 13,905 3.538.306
26/01/2018 14,050 13,995 -0,53 14,115 13,955 6.494.080
25/01/2018 14,175 14,070 -0,74 14,275 13,985 5.524.293
24/01/2018 14,210 14,175 -1,63 14,255 14,020 11.289.762
23/01/2018 14,505 14,410 -0,28 14,530 14,240 5.660.417
22/01/2018 14,385 14,450 0,21 14,510 14,365 4.745.601
19/01/2018 14,445 14,420 -0,10 14,450 14,315 5.834.533
18/01/2018 14,560 14,435 -0,79 14,575 14,320 6.283.301
17/01/2018 14,660 14,550 -0,75 14,670 14,460 4.891.921
16/01/2018 14,515 14,660 1,21 14,775 14,505 5.236.307
15/01/2018 14,580 14,485 -0,52 14,590 14,455 4.837.624
12/01/2018 14,745 14,560 -0,75 14,750 14,465 5.379.458
11/01/2018 14,705 14,670 0,14 14,770 14,645 5.333.467
10/01/2018 14,665 14,650 -0,20 14,760 14,625 7.537.815
09/01/2018 14,690 14,680 -0,07 14,790 14,590 6.225.347
08/01/2018 14,645 14,690 0,65 14,700 14,615 4.068.532
05/01/2018 14,515 14,595 0,55 14,625 14,500 5.086.093
04/01/2018 14,310 14,515 1,57 14,585 14,285 5.665.448
03/01/2018 14,250 14,290 0,42 14,300 14,100 5.666.606
02/01/2018 14,340 14,230 -0,73 14,400 14,150 4.784.430
29/12/2017 14,370 14,335 -0,42 14,430 14,335 3.865.952
28/12/2017 14,480 14,395 -0,69 14,510 14,380 3.420.915
27/12/2017 14,530 14,495 -0,48 14,660 14,440 2.431.647
22/12/2017 14,455 14,565 0,24 14,600 14,455 2.727.974
21/12/2017 14,440 14,530 0,24 14,545 14,355 4.061.218
20/12/2017 14,510 14,495 -0,14 14,560 14,385 4.858.953
19/12/2017 14,715 14,515 -1,26 14,795 14,510 4.522.239
18/12/2017 14,560 14,700 1,10 14,790 14,560 7.984.855
15/12/2017 14,465 14,540 0,48 14,695 14,415 19.579.199
14/12/2017 14,715 14,470 -1,56 14,815 14,440 6.422.862
13/12/2017 14,835 14,700 -1,04 14,895 14,645 7.749.267
12/12/2017 14,795 14,855 0,68 14,905 14,740 5.042.628
11/12/2017 14,860 14,755 -0,40 14,860 14,710 3.424.100
08/12/2017 14,975 14,815 -0,67 14,975 14,770 5.804.517
07/12/2017 14,935 14,915 0,17 15,065 14,870 4.012.327
06/12/2017 14,770 14,890 0,40 14,940 14,730 5.310.658
05/12/2017 14,780 14,830 0,37 14,880 14,745 5.347.463
04/12/2017 14,730 14,775 0,58 14,830 14,670 4.598.042
01/12/2017 14,660 14,690 -0,10 14,760 14,570 6.540.541
30/11/2017 14,825 14,705 -0,64 14,930 14,705 8.833.174
29/11/2017 14,600 14,800 2,00 14,835 14,585 6.278.758
28/11/2017 14,470 14,510 0,55 14,525 14,405 3.588.324
27/11/2017 14,435 14,430 -0,17 14,635 14,420 3.470.021
24/11/2017 14,515 14,455 -0,38 14,595 14,455 3.355.090
23/11/2017 14,375 14,510 0,62 14,585 14,345 3.622.878
22/11/2017 14,405 14,420 0,28 14,620 14,390 3.812.116
21/11/2017 14,370 14,380 0,14 14,515 14,330 4.169.128
20/11/2017 14,305 14,360 0,38 14,450 14,290 4.125.683
17/11/2017 14,470 14,305 -1,28 14,485 14,255 5.680.005
16/11/2017 14,535 14,490 0,00 14,630 14,460 5.061.191
15/11/2017 14,455 14,490 -0,10 14,580 14,365 5.413.076
14/11/2017 14,615 14,505 -0,48 14,700 14,470 5.202.717
13/11/2017 14,750 14,575 -1,09 14,795 14,425 5.332.820
10/11/2017 14,930 14,735 -0,97 14,965 14,695 5.291.474
09/11/2017 14,890 14,880 0,64 15,160 14,835 9.379.471
08/11/2017 14,760 14,785 0,41 14,830 14,600 4.805.697
07/11/2017 14,750 14,725 -0,10 14,815 14,670 5.693.758
06/11/2017 14,650 14,740 0,72 14,770 14,615 4.326.541
03/11/2017 14,670 14,635 0,17 14,670 14,545 3.672.417
02/11/2017 14,540 14,610 0,72 14,680 14,515 4.522.132
01/11/2017 14,545 14,505 -0,03 14,565 14,435 4.997.253
31/10/2017 14,500 14,510 1,08 14,585 14,435 5.076.475
30/10/2017 14,500 14,355 -1,00 14,520 14,315 6.088.762
27/10/2017 14,500 14,500 0,35 14,650 14,475 5.486.086
26/10/2017 14,260 14,450 1,47 14,470 14,175 5.719.888
25/10/2017 14,505 14,240 -2,16 14,520 14,175 5.578.311
24/10/2017 14,605 14,555 -0,44 14,695 14,545 5.639.114
23/10/2017 14,305 14,620 2,09 14,685 14,295 5.710.308
20/10/2017 14,440 14,320 -0,76 14,485 14,305 4.691.387
19/10/2017 14,250 14,430 1,37 14,430 14,200 5.359.063
18/10/2017 14,305 14,235 -0,38 14,340 14,210 3.466.215
17/10/2017 14,295 14,290 -0,14 14,365 14,260 3.931.891
16/10/2017 14,445 14,310 -0,83 14,460 14,250 4.018.232
13/10/2017 14,515 14,430 -0,35 14,530 14,405 3.231.386
12/10/2017 14,440 14,480 0,31 14,515 14,405 3.252.433
11/10/2017 14,100 14,435 0,21 14,480 14,095 7.080.205
10/10/2017 14,480 14,405 -0,52 14,480 14,315 3.656.508
09/10/2017 14,370 14,480 1,19 14,495 14,315 4.996.459
06/10/2017 14,355 14,310 -0,28 14,365 14,245 4.523.516
05/10/2017 14,210 14,350 0,70 14,470 14,210 5.566.663
04/10/2017 14,350 14,250 -0,49 14,360 14,185 6.079.997
03/10/2017 14,460 14,320 -0,83 14,485 14,300 4.324.424
02/10/2017 14,340 14,440 0,49 14,440 14,265 5.532.769
29/09/2017 14,225 14,370 0,91 14,370 14,225 6.241.863
28/09/2017 14,290 14,240 -0,07 14,340 14,155 3.880.539
27/09/2017 14,380 14,250 -0,49 14,390 14,240 5.121.714
26/09/2017 14,390 14,320 -0,56 14,455 14,315 4.076.588
25/09/2017 14,355 14,400 0,07 14,435 14,265 3.572.827
22/09/2017 14,305 14,390 0,74 14,420 14,285 3.416.360
21/09/2017 14,460 14,285 -1,07 14,470 14,240 5.296.697
20/09/2017 14,350 14,440 0,73 14,545 14,275 5.380.969
19/09/2017 14,280 14,335 0,42 14,365 14,235 4.372.812

Mas noticias

publicidad
publicidad