ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

ENOG Energean Plc

1,091.00
-15.00 (-1.36%)
Última actualización: 04:04:18
Retrasado por 15 minutos

ENOG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Mar 2024 1,106.00 15.00 1.37% 1,086.00 1,106.00 1,084.00 425,112
26 Mar 2024 1,091.00 18.00 1.68% 1,075.00 1,091.00 1,059.00 424,227
25 Mar 2024 1,073.00 -4.00 -0.37% 1,090.00 1,090.00 1,067.00 313,205
22 Mar 2024 1,077.00 23.00 2.18% 1,008.00 1,081.00 1,008.00 470,937
21 Mar 2024 1,054.00 25.00 2.43% 1,058.00 1,092.00 1,047.00 490,548
20 Mar 2024 1,029.00 -2.00 -0.19% 1,050.00 1,050.00 1,016.00 1,663,498
19 Mar 2024 1,031.00 5.00 0.49% 997.50 1,039.00 997.50 265,771
18 Mar 2024 1,026.00 -7.00 -0.68% 1,036.00 1,042.00 1,016.00 1,691,057
15 Mar 2024 1,033.00 9.00 0.88% 1,040.00 1,062.00 1,028.00 830,318
14 Mar 2024 1,024.00 12.00 1.19% 1,008.00 1,029.00 1,008.00 170,443
13 Mar 2024 1,012.00 17.50 1.76% 993.50 1,012.00 979.50 258,516
12 Mar 2024 994.50 -14.50 -1.44% 1,013.00 1,017.00 994.50 170,564
11 Mar 2024 1,009.00 -25.00 -2.42% 1,000.00 1,037.00 1,000.00 255,409
08 Mar 2024 1,034.00 -1.00 -0.10% 1,051.00 1,053.00 1,009.00 192,317
07 Mar 2024 1,035.00 -18.00 -1.71% 1,052.00 1,059.00 1,025.00 246,081
06 Mar 2024 1,053.00 21.00 2.03% 1,037.00 1,062.00 1,037.00 253,280
05 Mar 2024 1,032.00 10.00 0.98% 1,022.00 1,039.00 1,015.00 349,928
04 Mar 2024 1,022.00 -27.00 -2.57% 1,090.00 1,090.00 1,018.00 229,627
01 Mar 2024 1,049.00 29.00 2.84% 1,034.00 1,049.00 1,024.00 1,845,123
29 Feb 2024 1,020.00 40.50 4.13% 993.00 1,061.00 989.00 486,027
28 Feb 2024 979.50 -11.00 -1.11% 966.50 991.00 966.50 258,848
27 Feb 2024 990.50 26.50 2.75% 956.00 997.50 956.00 345,152
26 Feb 2024 964.00 -15.00 -1.53% 976.50 987.00 964.00 315,348
23 Feb 2024 979.00 -5.50 -0.56% 955.00 987.50 955.00 215,676
22 Feb 2024 984.50 27.00 2.82% 992.50 992.50 964.00 239,713
21 Feb 2024 957.50 5.00 0.52% 994.00 994.00 955.50 144,866
20 Feb 2024 952.50 -31.00 -3.15% 970.50 977.50 952.50 174,850
19 Feb 2024 983.50 0.00 0.00% 974.00 994.50 963.00 117,416
16 Feb 2024 983.50 31.50 3.31% 980.00 983.50 964.50 219,219
15 Feb 2024 952.00 6.00 0.63% 948.50 960.00 948.00 212,510
14 Feb 2024 946.00 -12.50 -1.30% 968.00 969.50 946.00 228,581
13 Feb 2024 958.50 -3.50 -0.36% 956.00 967.50 950.00 250,782
12 Feb 2024 962.00 -1.00 -0.10% 963.00 972.50 956.50 114,110
09 Feb 2024 963.00 -17.00 -1.73% 979.00 986.50 963.00 256,385
08 Feb 2024 980.00 3.00 0.31% 992.00 992.00 969.50 156,562
07 Feb 2024 977.00 7.00 0.72% 983.50 994.50 961.00 269,078
06 Feb 2024 970.00 47.00 5.09% 931.50 973.00 926.00 199,236
05 Feb 2024 923.00 -11.00 -1.18% 924.00 951.00 923.00 196,026
02 Feb 2024 934.00 -2.50 -0.27% 966.00 966.00 930.00 128,345
01 Feb 2024 936.50 -9.50 -1.00% 946.00 956.50 935.00 211,832
31 Ene 2024 946.00 -18.50 -1.92% 979.00 979.00 946.00 517,647
30 Ene 2024 964.50 -17.50 -1.78% 1,001.00 1,001.00 960.00 207,303
29 Ene 2024 982.00 18.00 1.87% 970.00 998.00 956.50 1,788,979
26 Ene 2024 964.00 4.50 0.47% 975.00 975.00 956.50 105,066
25 Ene 2024 959.50 -0.50 -0.05% 959.00 973.00 958.00 179,936
24 Ene 2024 960.00 25.00 2.67% 975.00 975.00 942.00 145,649
23 Ene 2024 935.00 8.50 0.92% 928.00 936.50 922.50 331,875
22 Ene 2024 926.50 1.50 0.16% 937.00 938.50 921.00 166,132
19 Ene 2024 925.00 -8.00 -0.86% 939.50 948.00 925.00 290,971
18 Ene 2024 933.00 -7.00 -0.74% 925.00 937.00 917.00 333,432
17 Ene 2024 940.00 -33.50 -3.44% 954.50 956.50 926.00 287,090
16 Ene 2024 973.50 17.50 1.83% 999.00 999.00 950.00 244,219
15 Ene 2024 956.00 -6.50 -0.68% 969.00 969.00 948.00 186,003
12 Ene 2024 962.50 3.50 0.36% 966.00 988.50 962.50 198,496
11 Ene 2024 959.00 5.50 0.58% 991.00 991.00 957.50 1,841,162
10 Ene 2024 953.50 -20.00 -2.05% 969.50 971.50 951.00 153,322
09 Ene 2024 973.50 1.50 0.15% 980.00 983.50 968.50 260,248
08 Ene 2024 972.00 -28.00 -2.80% 1,001.00 1,001.00 969.00 328,975
05 Ene 2024 1,000.00 -12.00 -1.19% 1,050.00 1,050.00 982.50 152,992
04 Ene 2024 1,012.00 -11.00 -1.08% 1,019.00 1,033.00 1,010.00 194,886
03 Ene 2024 1,023.00 -9.00 -0.87% 1,032.00 1,035.00 1,007.00 246,413
02 Ene 2024 1,032.00 -12.00 -1.15% 1,050.00 1,060.00 1,032.00 274,332
29 Dic 2023 1,044.00 22.00 2.15% 1,027.00 1,044.00 1,012.00 218,041

Su Consulta Reciente

Delayed Upgrade Clock