22 de Septiembre, 12:25 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

ENGIE (ENGI)ENGIE (ENGI)

0,181,26 %
14,45

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
20/09/2019 14,300 14,450 1,26 14,495 14,270 14.363.821
19/09/2019 14,140 14,270 0,78 14,290 14,120 6.841.985
18/09/2019 13,950 14,160 1,51 14,175 13,945 6.809.209
17/09/2019 13,610 13,950 2,46 13,950 13,590 6.246.150
16/09/2019 13,685 13,615 -0,40 13,775 13,600 5.825.189
13/09/2019 13,900 13,670 -1,94 13,900 13,670 5.805.844
12/09/2019 13,660 13,940 2,54 13,940 13,520 10.013.704
11/09/2019 13,555 13,595 0,37 13,645 13,410 6.114.823
10/09/2019 13,395 13,545 1,20 13,545 13,270 6.252.220
09/09/2019 13,620 13,385 -1,98 13,655 13,305 5.041.683
06/09/2019 13,740 13,655 -0,73 13,740 13,535 4.443.386
05/09/2019 13,900 13,755 -0,72 13,925 13,725 4.726.871
04/09/2019 13,880 13,855 0,11 13,945 13,835 3.979.813
03/09/2019 13,845 13,840 -0,18 13,925 13,775 3.627.974
02/09/2019 13,800 13,865 0,29 13,985 13,750 2.868.842
30/08/2019 13,825 13,825 0,22 13,890 13,785 5.249.220
29/08/2019 13,625 13,795 1,06 13,830 13,610 4.180.029
28/08/2019 13,605 13,650 -0,07 13,655 13,545 3.804.329
27/08/2019 13,555 13,660 1,19 13,660 13,455 5.961.961
26/08/2019 13,410 13,500 0,60 13,500 13,355 3.031.710
23/08/2019 13,510 13,420 -0,19 13,565 13,405 4.209.084
22/08/2019 13,525 13,445 -0,77 13,595 13,435 3.990.743
21/08/2019 13,550 13,550 0,44 13,580 13,450 3.225.320
20/08/2019 13,585 13,490 -1,03 13,635 13,460 3.879.432
19/08/2019 13,535 13,630 1,23 13,630 13,455 4.394.606
16/08/2019 13,325 13,465 1,01 13,500 13,310 4.758.257
15/08/2019 13,360 13,330 0,08 13,410 13,145 5.151.888
14/08/2019 13,435 13,320 -1,19 13,490 13,245 5.141.347
13/08/2019 13,240 13,480 1,32 13,545 13,225 5.508.163
12/08/2019 13,315 13,305 0,19 13,410 13,240 3.168.053
09/08/2019 13,310 13,280 -1,12 13,375 13,235 3.888.677
08/08/2019 13,450 13,430 0,79 13,495 13,300 5.044.503
07/08/2019 13,250 13,325 0,49 13,445 13,200 5.553.894
06/08/2019 13,320 13,260 -0,67 13,405 13,260 4.901.404
05/08/2019 13,570 13,350 -2,31 13,645 13,350 6.633.862
02/08/2019 13,650 13,665 -1,34 13,750 13,580 8.943.306
01/08/2019 13,830 13,850 -0,50 13,955 13,730 5.744.508
31/07/2019 13,950 13,920 -0,85 14,025 13,830 8.146.018
30/07/2019 14,385 14,040 -1,92 14,390 13,985 8.088.762
29/07/2019 13,995 14,315 1,89 14,340 13,950 5.946.127
26/07/2019 13,990 14,050 0,72 14,075 13,920 4.263.037
25/07/2019 14,035 13,950 -0,61 14,195 13,865 6.383.315
24/07/2019 13,955 14,035 0,50 14,035 13,890 4.488.870
23/07/2019 13,900 13,965 1,05 13,970 13,805 4.405.123
22/07/2019 13,750 13,820 0,51 13,820 13,715 3.173.608
19/07/2019 13,880 13,750 -0,54 13,955 13,725 3.411.302
18/07/2019 13,725 13,825 0,18 13,945 13,700 4.241.718
17/07/2019 13,760 13,800 0,25 13,855 13,725 4.318.360
16/07/2019 13,840 13,765 -0,76 13,860 13,740 4.446.263
15/07/2019 13,830 13,870 -0,11 13,915 13,775 3.744.809
12/07/2019 13,825 13,885 0,47 13,885 13,745 3.012.939
11/07/2019 13,845 13,820 -0,07 13,965 13,805 2.958.108
10/07/2019 13,850 13,830 -0,68 13,980 13,775 3.919.343
09/07/2019 13,790 13,925 0,91 13,925 13,760 4.489.266
08/07/2019 13,765 13,800 0,25 13,850 13,725 3.034.590
05/07/2019 13,855 13,765 -0,47 13,985 13,715 4.151.324
04/07/2019 13,900 13,830 -0,47 13,910 13,800 2.752.759
03/07/2019 13,700 13,895 1,65 13,950 13,685 6.639.945
02/07/2019 13,435 13,670 1,71 13,690 13,390 5.685.061
01/07/2019 13,485 13,440 0,75 13,485 13,285 4.603.019
28/06/2019 13,115 13,340 1,44 13,340 13,060 7.634.895
27/06/2019 13,215 13,150 -0,75 13,225 13,120 3.979.732
26/06/2019 13,315 13,250 -0,86 13,335 13,225 4.850.006
25/06/2019 13,355 13,365 -0,52 13,455 13,310 4.070.222
24/06/2019 13,510 13,435 -0,48 13,520 13,395 4.233.062
21/06/2019 13,495 13,500 0,41 13,620 13,455 12.342.398
20/06/2019 13,600 13,445 -0,41 13,615 13,325 6.491.161
19/06/2019 13,430 13,500 0,52 13,500 13,340 8.023.359
18/06/2019 12,840 13,430 4,72 13,435 12,790 9.963.899
17/06/2019 12,925 12,825 -1,00 12,950 12,825 4.557.955
14/06/2019 12,970 12,955 1,13 13,010 12,915 6.312.506
13/06/2019 12,975 12,810 -1,50 12,990 12,785 6.045.649
12/06/2019 13,010 13,005 -0,50 13,090 12,980 3.945.173
11/06/2019 13,090 13,070 -0,23 13,160 13,070 5.395.205
10/06/2019 13,210 13,100 -0,87 13,265 13,070 3.197.936
07/06/2019 13,000 13,215 1,73 13,300 13,000 5.823.110
06/06/2019 12,940 12,990 0,35 13,115 12,935 5.840.820
05/06/2019 12,675 12,945 2,29 12,945 12,625 6.480.724
04/06/2019 12,475 12,655 1,12 12,695 12,475 6.035.891
03/06/2019 12,410 12,515 0,52 12,515 12,315 5.390.842
31/05/2019 12,430 12,450 -0,40 12,470 12,310 6.382.356
30/05/2019 12,510 12,500 -0,16 12,560 12,470 3.404.151
29/05/2019 12,600 12,520 -1,42 12,605 12,510 5.616.463
28/05/2019 12,750 12,700 -0,39 12,795 12,625 6.044.565
27/05/2019 12,660 12,750 1,03 12,750 12,645 2.940.516
24/05/2019 12,615 12,620 0,56 12,685 12,595 4.784.221
23/05/2019 12,710 12,550 -2,11 12,775 12,535 5.865.358
22/05/2019 12,840 12,820 -0,12 12,860 12,715 4.790.374
21/05/2019 13,000 12,835 -5,31 13,050 12,785 9.627.690
20/05/2019 13,595 13,555 -0,18 13,710 13,470 9.483.763
17/05/2019 13,770 13,580 -1,74 13,815 13,540 7.373.613
16/05/2019 13,595 13,820 1,54 13,820 13,520 9.058.799
15/05/2019 13,460 13,610 1,26 13,625 13,395 8.074.047
14/05/2019 13,250 13,440 1,86 13,505 13,175 8.888.062
13/05/2019 13,250 13,195 0,57 13,325 13,110 6.096.274
10/05/2019 13,065 13,120 0,96 13,165 13,045 6.550.399
09/05/2019 13,070 12,995 -1,07 13,175 12,965 7.332.315
08/05/2019 13,200 13,135 -0,15 13,250 12,945 4.710.418
07/05/2019 13,205 13,155 -0,08 13,315 13,150 6.311.649
06/05/2019 13,140 13,165 -0,68 13,235 13,105 4.025.701
03/05/2019 13,200 13,255 0,34 13,300 13,135 4.318.791
02/05/2019 13,215 13,210 0,04 13,220 13,095 5.190.987
30/04/2019 13,010 13,205 1,38 13,215 13,000 5.494.046
29/04/2019 13,140 13,025 -0,72 13,140 12,950 4.084.152
26/04/2019 13,000 13,120 0,92 13,145 12,985 4.221.140
25/04/2019 13,045 13,000 -0,19 13,085 12,950 4.774.108
24/04/2019 13,240 13,025 -1,81 13,275 13,025 5.860.366
23/04/2019 13,360 13,265 -0,52 13,370 13,260 4.057.811
18/04/2019 13,275 13,335 0,26 13,380 13,175 6.097.236
17/04/2019 13,285 13,300 0,04 13,325 13,145 4.147.300
16/04/2019 13,310 13,295 -0,15 13,345 13,250 4.669.764
15/04/2019 13,245 13,315 0,87 13,325 13,215 3.554.643
12/04/2019 13,345 13,200 -1,31 13,400 13,170 5.171.682
11/04/2019 13,435 13,375 -1,69 13,470 13,245 7.996.190
10/04/2019 13,580 13,605 0,18 13,660 13,525 3.288.482
09/04/2019 13,580 13,580 0,26 13,640 13,500 4.101.505
08/04/2019 13,555 13,545 0,78 13,625 13,515 4.788.313
05/04/2019 13,430 13,440 -0,22 13,500 13,385 4.110.118
04/04/2019 13,460 13,470 0,00 13,535 13,425 5.440.829
03/04/2019 13,450 13,470 0,90 13,520 13,395 4.464.075
02/04/2019 13,220 13,350 0,26 13,425 13,220 4.617.769
01/04/2019 13,330 13,315 0,26 13,380 13,235 3.588.047
29/03/2019 13,285 13,280 0,30 13,350 13,195 5.839.055
28/03/2019 13,290 13,240 -0,41 13,355 13,225 4.277.992
27/03/2019 13,300 13,295 0,49 13,315 13,110 5.889.614
26/03/2019 13,280 13,230 -0,53 13,315 13,175 3.827.079
25/03/2019 13,195 13,300 0,42 13,335 13,175 4.614.259
22/03/2019 13,475 13,245 -1,52 13,505 13,200 8.245.775
21/03/2019 13,460 13,450 -0,19 13,535 13,400 3.490.424
20/03/2019 13,455 13,475 0,26 13,560 13,430 4.496.633
19/03/2019 13,480 13,440 -0,44 13,500 13,395 4.698.390
18/03/2019 13,500 13,500 -0,11 13,570 13,445 4.616.811
15/03/2019 13,265 13,515 1,62 13,545 13,260 16.216.258
14/03/2019 13,295 13,300 -0,26 13,375 13,210 4.047.081
13/03/2019 13,270 13,335 0,00 13,425 13,270 4.334.055
12/03/2019 13,380 13,335 0,41 13,385 13,240 3.895.449
11/03/2019 13,255 13,280 0,30 13,340 13,210 3.916.873
08/03/2019 13,210 13,240 -0,30 13,370 13,185 4.903.090
07/03/2019 13,125 13,280 1,26 13,305 13,095 5.815.023
06/03/2019 13,180 13,115 -0,46 13,225 13,075 6.452.803
05/03/2019 13,190 13,175 -0,19 13,250 13,125 6.025.191
04/03/2019 13,415 13,200 -1,05 13,430 13,195 5.010.194
01/03/2019 13,270 13,340 0,68 13,410 13,245 6.762.703
28/02/2019 13,700 13,250 -4,68 13,750 13,185 14.188.164
27/02/2019 14,105 13,900 -1,63 14,115 13,850 4.980.643
26/02/2019 14,000 14,130 0,43 14,145 13,855 4.480.304
25/02/2019 14,070 14,070 0,07 14,135 14,010 2.927.569
22/02/2019 14,095 14,060 -0,50 14,145 14,040 4.446.556
21/02/2019 14,115 14,130 0,14 14,215 13,975 4.147.657
20/02/2019 14,055 14,110 0,18 14,150 14,015 3.894.616
19/02/2019 14,040 14,085 0,07 14,135 14,010 2.365.370
18/02/2019 14,060 14,075 -0,32 14,120 14,030 2.597.025
15/02/2019 14,090 14,120 0,57 14,135 13,960 4.671.753
14/02/2019 13,985 14,040 0,65 14,135 13,985 6.159.686
13/02/2019 13,920 13,950 0,18 13,980 13,795 5.010.209
12/02/2019 13,930 13,925 0,14 14,020 13,865 4.844.498
11/02/2019 13,760 13,905 1,20 13,945 13,760 4.816.815
08/02/2019 13,900 13,740 -0,51 13,970 13,700 5.859.233
07/02/2019 13,890 13,810 -1,11 13,925 13,750 6.415.003
06/02/2019 14,075 13,965 -0,96 14,135 13,875 5.371.364
05/02/2019 13,940 14,100 1,18 14,100 13,825 5.516.648
04/02/2019 14,000 13,935 -1,10 14,065 13,815 4.160.950
01/02/2019 14,005 14,090 0,75 14,090 13,870 5.417.845
31/01/2019 13,920 13,985 0,65 14,030 13,885 6.473.275
30/01/2019 13,960 13,895 -1,07 13,990 13,810 5.684.232
29/01/2019 13,920 14,045 1,23 14,070 13,785 6.175.081
28/01/2019 13,825 13,875 -0,36 14,000 13,790 4.338.380
25/01/2019 13,800 13,925 1,24 13,925 13,765 6.238.520
24/01/2019 13,790 13,755 -0,36 13,855 13,705 7.400.827
23/01/2019 13,645 13,805 0,80 13,870 13,635 4.777.014
22/01/2019 13,645 13,695 -0,25 13,755 13,615 3.579.941
21/01/2019 13,795 13,730 -0,76 13,820 13,690 2.595.718
18/01/2019 13,630 13,835 1,73 13,890 13,575 8.607.118
17/01/2019 13,445 13,600 0,74 13,630 13,415 4.191.940
16/01/2019 13,615 13,500 -0,77 13,645 13,475 4.759.903
15/01/2019 13,540 13,605 1,83 13,630 13,425 6.608.207
14/01/2019 13,325 13,360 0,26 13,415 13,225 4.985.574
11/01/2019 13,420 13,325 -1,04 13,530 13,250 7.387.047
10/01/2019 13,120 13,465 1,74 13,470 13,075 7.369.770
09/01/2019 13,235 13,235 0,57 13,390 13,220 7.596.628
08/01/2019 13,000 13,160 1,08 13,275 12,970 7.316.273
07/01/2019 12,720 13,020 2,40 13,060 12,700 7.298.451
04/01/2019 12,540 12,715 1,40 12,745 12,540 6.114.329
03/01/2019 12,485 12,540 0,00 12,680 12,460 5.886.574
02/01/2019 12,350 12,540 0,12 12,545 12,170 5.667.806
31/12/2018 12,345 12,525 2,04 12,525 12,230 2.960.053
28/12/2018 12,080 12,275 2,12 12,325 12,035 4.998.651
27/12/2018 12,425 12,020 -2,12 12,500 11,915 6.997.522
24/12/2018 12,410 12,280 -1,84 12,475 12,280 1.758.894
21/12/2018 12,380 12,510 0,36 12,595 12,350 14.361.692
20/12/2018 12,675 12,465 -2,58 12,685 12,405 8.339.489
19/12/2018 12,600 12,795 0,99 12,855 12,535 7.837.403
18/12/2018 12,820 12,670 -1,52 12,855 12,670 7.577.211
17/12/2018 12,815 12,865 -0,31 13,060 12,815 6.952.171
14/12/2018 12,735 12,905 1,02 12,905 12,680 7.247.770
13/12/2018 12,645 12,775 0,99 12,835 12,610 5.032.586
12/12/2018 12,350 12,650 3,18 12,690 12,350 8.047.894
11/12/2018 12,015 12,260 2,25 12,370 11,940 6.428.465
10/12/2018 12,120 11,990 -1,11 12,200 11,980 3.667.894
07/12/2018 12,110 12,125 0,37 12,225 12,090 5.291.928
06/12/2018 12,280 12,080 -2,30 12,310 12,040 7.233.038
05/12/2018 12,270 12,365 0,12 12,490 12,195 4.411.658
04/12/2018 12,625 12,350 -1,59 12,625 12,325 6.087.967
03/12/2018 12,605 12,550 1,05 12,685 12,480 4.572.413
30/11/2018 12,500 12,420 -0,56 12,550 12,410 5.180.819
29/11/2018 12,660 12,490 -0,60 12,695 12,445 5.231.900
28/11/2018 12,695 12,565 -0,83 12,735 12,535 5.981.408
27/11/2018 12,480 12,670 1,85 12,680 12,445 7.871.539
26/11/2018 12,190 12,440 2,89 12,440 12,180 6.584.553
23/11/2018 12,150 12,090 -0,45 12,190 12,060 3.530.684
22/11/2018 12,265 12,145 -1,42 12,300 12,145 4.325.790
21/11/2018 12,225 12,320 1,32 12,340 12,125 6.445.517
20/11/2018 12,180 12,160 -0,29 12,250 12,115 5.705.697
19/11/2018 12,245 12,195 -0,04 12,315 12,180 4.065.400
16/11/2018 12,175 12,200 0,33 12,295 12,115 6.807.612
15/11/2018 12,520 12,160 -2,72 12,540 12,065 8.614.820
14/11/2018 12,510 12,500 -0,36 12,620 12,275 7.344.364
13/11/2018 12,535 12,545 0,00 12,640 12,415 4.789.416
12/11/2018 12,595 12,545 -0,24 12,600 12,475 4.636.591
09/11/2018 12,240 12,575 2,44 12,575 12,230 7.761.052
08/11/2018 12,445 12,275 -1,37 12,525 12,220 8.779.103
07/11/2018 12,100 12,445 3,54 12,520 12,075 8.705.266
06/11/2018 12,060 12,020 -0,29 12,080 11,910 5.206.727
05/11/2018 11,945 12,055 1,22 12,095 11,920 4.785.738
02/11/2018 12,045 11,910 -0,50 12,075 11,910 4.852.232
01/11/2018 11,745 11,970 1,66 12,055 11,730 9.092.633
31/10/2018 11,440 11,775 2,70 11,915 11,565 12.886.025
30/10/2018 11,495 11,465 -0,04 11,555 11,415 4.612.040
29/10/2018 11,420 11,470 -0,04 11,545 11,420 4.594.329
26/10/2018 11,575 11,475 -1,46 11,575 11,310 8.154.959
25/10/2018 11,560 11,645 0,52 11,655 11,520 4.994.023
24/10/2018 11,640 11,585 -0,30 11,750 11,585 5.420.470
23/10/2018 11,635 11,620 -0,64 11,735 11,600 6.556.835
22/10/2018 11,820 11,695 -0,34 11,915 11,695 4.808.260
19/10/2018 11,720 11,735 0,47 11,810 11,690 10.350.461
18/10/2018 11,775 11,680 -0,60 11,880 11,660 7.325.583
17/10/2018 11,895 11,750 -0,68 11,980 11,715 6.456.946
16/10/2018 11,785 11,830 0,68 11,885 11,765 7.029.019
15/10/2018 11,900 11,750 0,64 11,930 11,730 6.135.929
12/10/2018 11,940 11,675 -1,56 11,990 11,660 5.850.748
11/10/2018 12,065 11,860 -2,59 12,115 11,845 11.883.786
10/10/2018 12,470 12,175 -4,96 12,485 12,175 7.007.662
09/10/2018 12,695 12,810 1,22 12,865 12,520 6.046.102
08/10/2018 12,640 12,655 -0,16 12,760 12,610 4.588.139
05/10/2018 12,600 12,675 -0,24 12,720 12,565 6.428.626
04/10/2018 12,700 12,705 -0,70 12,720 12,495 7.158.009
03/10/2018 12,765 12,795 0,20 12,865 12,705 4.719.624
02/10/2018 12,600 12,770 1,07 12,855 12,525 7.458.949
01/10/2018 12,665 12,635 -0,24 12,740 12,595 5.811.309
28/09/2018 12,500 12,665 0,84 12,665 12,445 11.505.348
27/09/2018 12,405 12,560 1,25 12,580 12,315 6.791.582
26/09/2018 12,255 12,405 1,27 12,455 12,245 6.136.690
25/09/2018 12,415 12,250 -1,69 12,415 12,195 5.701.320
publicidad
publicidad