ENOG

Datos Históricos Energean

ENOG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Ene 2023 1,171.00 -45.00 -3.7% 1,195.00 1,204.00 1,171.00 512,041
27 Ene 2023 1,216.00 -9.00 -0.73% 1,214.00 1,240.00 1,209.00 214,533
26 Ene 2023 1,225.00 -24.00 -1.92% 1,241.00 1,259.00 1,218.00 346,001
25 Ene 2023 1,249.00 -25.00 -1.96% 1,270.00 1,282.00 1,225.00 292,830
24 Ene 2023 1,274.00 -14.00 -1.09% 1,319.00 1,319.00 1,267.00 372,609
23 Ene 2023 1,288.00 12.00 0.94% 1,261.00 1,310.00 1,261.00 1,262,772
20 Ene 2023 1,276.00 34.00 2.74% 1,240.00 1,282.00 1,240.00 486,098
19 Ene 2023 1,242.00 -106.00 -7.86% 1,313.00 1,333.00 1,230.00 1,194,257
18 Ene 2023 1,348.00 17.00 1.28% 1,344.00 1,351.00 1,331.00 234,118
17 Ene 2023 1,331.00 9.00 0.68% 1,315.00 1,344.00 1,314.00 405,010
16 Ene 2023 1,322.00 32.00 2.48% 1,289.00 1,328.00 1,289.00 510,369
13 Ene 2023 1,290.00 7.00 0.55% 1,240.00 1,296.00 1,240.00 212,463
12 Ene 2023 1,283.00 47.00 3.8% 1,196.00 1,283.00 1,196.00 414,625
11 Ene 2023 1,236.00 2.00 0.16% 1,238.00 1,252.00 1,223.00 221,842
10 Ene 2023 1,234.00 -12.00 -0.96% 1,239.00 1,258.00 1,233.00 416,441
09 Ene 2023 1,246.00 20.00 1.63% 1,259.00 1,259.00 1,229.00 494,327
06 Ene 2023 1,226.00 21.00 1.74% 1,215.00 1,234.00 1,199.00 288,141
05 Ene 2023 1,205.00 -12.00 -0.99% 1,221.00 1,222.00 1,195.00 531,945
04 Ene 2023 1,217.00 -65.00 -5.07% 1,282.00 1,282.00 1,217.00 591,627
03 Ene 2023 1,282.00 -27.00 -2.06% 1,330.00 1,347.00 1,282.00 357,371
02 Ene 2023 1,309.00 0.00 +0.00% 1,319.00 1,319.00 1,293.00 0.00
30 Dic 2022 1,309.00 -13.00 -0.98% 1,319.00 1,319.00 1,293.00 78,173
29 Dic 2022 1,322.00 22.00 1.69% 1,273.00 1,322.00 1,273.00 175,206
28 Dic 2022 1,300.00 -3.00 -0.23% 1,340.00 1,340.00 1,282.00 238,571
27 Dic 2022 1,303.00 0.00 +0.00% 1,302.00 1,305.00 1,288.00 0.00
26 Dic 2022 1,303.00 0.00 +0.00% 1,302.00 1,305.00 1,288.00 0.00
23 Dic 2022 1,303.00 -4.00 -0.31% 1,302.00 1,305.00 1,288.00 90,186
22 Dic 2022 1,307.00 -3.00 -0.23% 1,308.00 1,326.00 1,299.00 188,410
21 Dic 2022 1,310.00 31.00 2.42% 1,279.00 1,319.00 1,277.00 271,455
20 Dic 2022 1,279.00 14.00 1.11% 1,320.00 1,320.00 1,240.00 212,714
19 Dic 2022 1,265.00 3.00 0.24% 1,262.00 1,289.00 1,260.00 285,958
16 Dic 2022 1,262.00 -24.00 -1.87% 1,272.00 1,295.00 1,250.00 1,485,254
15 Dic 2022 1,286.00 -11.00 -0.85% 1,324.00 1,324.00 1,285.00 298,393
14 Dic 2022 1,297.00 -15.00 -1.14% 1,321.00 1,321.00 1,286.00 282,698
13 Dic 2022 1,312.00 21.00 1.63% 1,300.00 1,324.00 1,299.00 530,345
12 Dic 2022 1,291.00 32.00 2.54% 1,280.00 1,298.00 1,255.00 552,717
09 Dic 2022 1,259.00 23.00 1.86% 1,234.00 1,274.00 1,230.00 801,910
08 Dic 2022 1,236.00 -37.00 -2.91% 1,255.00 1,270.00 1,225.00 288,276
07 Dic 2022 1,273.00 -37.00 -2.82% 1,310.00 1,314.00 1,270.00 444,225
06 Dic 2022 1,310.00 -9.00 -0.68% 1,310.00 1,337.00 1,296.00 1,003,993
05 Dic 2022 1,319.00 -46.00 -3.37% 1,320.00 1,375.00 1,319.00 730,170
02 Dic 2022 1,365.00 -124.00 -8.33% 1,385.00 1,400.00 1,342.00 1,060,809
01 Dic 2022 1,489.00 4.00 0.27% 1,447.00 1,489.00 1,442.00 175,031
30 Nov 2022 1,485.00 62.00 4.36% 1,435.00 1,485.00 1,413.00 514,615
29 Nov 2022 1,423.00 38.00 2.74% 1,394.00 1,431.00 1,372.00 222,072
28 Nov 2022 1,385.00 -44.00 -3.08% 1,406.00 1,406.00 1,355.00 974,096
25 Nov 2022 1,429.00 6.00 0.42% 1,420.00 1,435.00 1,407.00 350,655
24 Nov 2022 1,423.00 -6.00 -0.42% 1,433.00 1,435.00 1,398.00 205,455
23 Nov 2022 1,429.00 10.00 0.7% 1,413.00 1,451.00 1,413.00 213,665
22 Nov 2022 1,419.00 52.00 3.8% 1,370.00 1,423.00 1,370.00 199,704
21 Nov 2022 1,367.00 -33.00 -2.36% 1,407.00 1,413.00 1,367.00 343,974
18 Nov 2022 1,400.00 -24.00 -1.69% 1,499.00 1,499.00 1,370.00 487,084
17 Nov 2022 1,424.00 -60.00 -4.04% 1,486.00 1,507.00 1,416.00 344,955
16 Nov 2022 1,484.00 9.00 0.61% 1,478.00 1,492.00 1,462.00 111,256
15 Nov 2022 1,475.00 -6.00 -0.41% 1,443.00 1,520.00 1,443.00 137,528
14 Nov 2022 1,481.00 -48.00 -3.14% 1,529.00 1,547.00 1,476.00 323,014
11 Nov 2022 1,529.00 46.00 3.1% 1,525.00 1,550.00 1,488.00 510,857
10 Nov 2022 1,483.00 -3.00 -0.2% 1,448.00 1,507.00 1,448.00 473,302
09 Nov 2022 1,486.00 -41.00 -2.69% 1,543.00 1,543.00 1,481.00 208,440
08 Nov 2022 1,527.00 -42.00 -2.68% 1,569.00 1,569.00 1,523.00 241,070
07 Nov 2022 1,569.00 29.00 1.88% 1,536.00 1,622.00 1,528.00 443,534
04 Nov 2022 1,540.00 -17.00 -1.09% 1,575.00 1,590.00 1,540.00 262,578
03 Nov 2022 1,557.00 1.00 0.06% 1,564.00 1,567.00 1,503.00 574,614
02 Nov 2022 1,556.00 48.00 3.18% 1,515.00 1,614.00 1,496.00 582,694
Su Consulta Reciente
LSE
ENOG
Energean
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230131 11:38:29