ENG.MC: Enagás, S.A. Historical Data

2003 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 7.1205

CLOSE 7.1462

Low

LOW 5.79

High

HIGH 8.68

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	5.8	5.8	5.8	5.8
01/02/2003	5.79	5.95	5.79	5.91
01/03/2003	5.93	5.95	5.89	5.94
01/06/2003	5.94	5.94	5.94	5.94
01/07/2003	5.98	6.18	5.98	6.02
01/08/2003	6.05	6.18	6.03	6.18
01/09/2003	6.16	6.2	6.12	6.12
01/10/2003	6.1	6.17	6	6.08
01/13/2003	6.09	6.18	6.09	6.18
01/14/2003	6.18	6.37	6.09	6.37
01/15/2003	6.34	6.37	6.18	6.22
01/16/2003	6.22	6.3	6.21	6.28
01/17/2003	6.25	6.25	6.15	6.23
01/20/2003	6.14	6.23	6.14	6.19
01/21/2003	6.17	6.25	6.17	6.2
01/22/2003	6.18	6.25	6.17	6.25
01/23/2003	6.25	6.25	6.17	6.22
01/24/2003	6.16	6.25	6.16	6.19
01/27/2003	6.16	6.21	6.1	6.15
01/28/2003	6.08	6.2	6.08	6.1
01/29/2003	6.09	6.16	6.06	6.14
01/30/2003	6.09	6.21	6.07	6.18
01/31/2003	6.07	6.16	6.07	6.13
02/03/2003	6.08	6.26	6.08	6.26
02/04/2003	6.2	6.3	6.15	6.3
02/05/2003	6.2	6.34	6.2	6.32
02/06/2003	6.27	6.34	6.15	6.34
02/07/2003	6.25	6.3	6.19	6.2
02/10/2003	6.15	6.22	6.15	6.2
02/11/2003	6.19	6.25	6.18	6.2
02/12/2003	6.15	6.24	6.1	6.21
02/13/2003	6.24	6.24	6.15	6.21
02/14/2003	6.19	6.25	6.16	6.25
02/17/2003	6.21	6.35	6.21	6.35
02/18/2003	6.3	6.41	6.29	6.39
02/19/2003	6.32	6.41	6.32	6.36
02/20/2003	6.31	6.41	6.28	6.32
02/21/2003	6.3	6.4	6.27	6.38
02/24/2003	6.3	6.39	6.29	6.35
02/25/2003	6.31	6.34	6.28	6.32
02/26/2003	6.29	6.35	6.29	6.31
02/27/2003	6.31	6.35	6.3	6.31
02/28/2003	6.3	6.46	6.3	6.46
03/03/2003	6.43	6.45	6.33	6.35
03/04/2003	6.39	6.39	6.28	6.32
03/05/2003	6.26	6.42	6.26	6.4
03/06/2003	6.33	6.42	6.32	6.4
03/07/2003	6.3	6.5	6.3	6.5
03/10/2003	6.41	6.47	6.22	6.3
03/11/2003	6.3	6.35	6.22	6.28
03/12/2003	6.23	6.28	6.18	6.22
03/13/2003	6.16	6.27	6.16	6.27
03/14/2003	6.23	6.4	6.21	6.38
03/17/2003	6.33	6.41	6.27	6.4
03/18/2003	6.2	6.38	6.2	6.33
03/19/2003	6.39	6.4	6.32	6.39
03/20/2003	6.35	6.37	6.26	6.32
03/21/2003	6.28	6.4	6.28	6.34
03/24/2003	6.31	6.35	6.31	6.34
03/25/2003	6.32	6.41	6.32	6.35
03/26/2003	6.43	6.45	6.35	6.45
03/27/2003	6.44	6.44	6.31	6.32
03/28/2003	6.39	6.4	6.31	6.4
03/31/2003	6.33	6.46	6.33	6.42
04/01/2003	6.48	6.48	6.38	6.43
04/02/2003	6.4	6.45	6.35	6.37
04/03/2003	6.36	6.45	6.33	6.45
04/04/2003	6.38	6.45	6.31	6.31
04/07/2003	6.4	6.45	6.28	6.33
04/08/2003	6.27	6.39	6.18	6.22
04/09/2003	6.26	6.3	6.15	6.26
04/10/2003	6.24	6.32	6.19	6.28
04/11/2003	6.3	6.3	6.22	6.3
04/14/2003	6.26	6.34	6.23	6.34
04/15/2003	6.39	6.39	6.29	6.37
04/16/2003	6.39	6.44	6.37	6.4
04/17/2003	6.4	6.55	6.36	6.52
04/18/2003	6.52	6.52	6.52	6.52
04/21/2003	6.52	6.52	6.52	6.52
04/22/2003	6.44	6.59	6.44	6.55
04/23/2003	6.6	6.66	6.56	6.6
04/24/2003	6.57	6.64	6.56	6.6
04/25/2003	6.56	6.65	6.56	6.63
04/28/2003	6.6	6.7	6.58	6.64
04/29/2003	6.69	6.72	6.61	6.63
04/30/2003	6.62	6.69	6.48	6.49
05/01/2003	6.49	6.49	6.49	6.49
05/02/2003	6.46	6.6	6.4	6.5
05/05/2003	6.5	6.6	6.48	6.56
05/06/2003	6.6	6.75	6.56	6.69
05/07/2003	6.71	6.89	6.67	6.88
05/08/2003	6.88	6.94	6.51	6.55
05/09/2003	6.58	6.77	6.51	6.77
05/12/2003	6.77	6.77	6.58	6.64
05/13/2003	6.62	6.66	6.53	6.55
05/14/2003	6.52	6.7	6.51	6.57
05/15/2003	6.57	6.66	6.56	6.56
05/16/2003	6.56	6.66	6.53	6.55
05/19/2003	6.59	6.63	6.51	6.55
05/20/2003	6.55	6.74	6.52	6.74
05/21/2003	6.65	6.75	6.63	6.71
05/22/2003	6.71	6.85	6.67	6.84
05/23/2003	6.75	6.88	6.75	6.88
05/26/2003	6.81	6.9	6.78	6.84
05/27/2003	6.8	6.94	6.74	6.94
05/28/2003	6.88	7	6.86	6.93
05/29/2003	6.93	6.98	6.85	6.87
05/30/2003	6.8	6.9	6.72	6.85
06/02/2003	6.85	6.89	6.77	6.85
06/03/2003	6.8	6.93	6.75	6.88
06/04/2003	6.89	6.98	6.89	6.9
06/05/2003	6.95	6.98	6.89	6.98
06/06/2003	6.92	7.03	6.92	7.01
06/09/2003	7.01	7.01	6.91	7.01
06/10/2003	7.01	7.15	7.01	7.13
06/11/2003	7.15	7.43	7.08	7.43
06/12/2003	7.4	7.45	7.23	7.35
06/13/2003	7.33	7.39	7.25	7.26
06/16/2003	7.25	7.41	7.19	7.38
06/17/2003	7.39	7.39	7.22	7.24
06/18/2003	7.2	7.32	7.18	7.21
06/19/2003	7.22	7.25	7.19	7.2
06/20/2003	7.15	7.36	7.15	7.36
06/23/2003	7.21	7.32	7.16	7.25
06/24/2003	7.29	7.34	7.23	7.28
06/25/2003	7.26	7.34	7.25	7.34
06/26/2003	7.24	7.38	7.15	7.36
06/27/2003	7.35	7.47	7.32	7.47
06/30/2003	7.35	7.5	7.31	7.45
07/01/2003	7.34	7.38	7.16	7.27
07/02/2003	7.36	7.36	7.25	7.34
07/03/2003	7.28	7.28	7.02	7.02
07/04/2003	7.03	7.09	7	7
07/07/2003	7	7.13	7	7.08
07/08/2003	7.14	7.22	7.1	7.2
07/09/2003	7.2	7.3	7.19	7.27
07/10/2003	7.3	7.33	7.29	7.3
07/11/2003	7.3	7.37	7.3	7.35
07/14/2003	7.31	7.37	7.3	7.37
07/15/2003	7.31	7.58	7.31	7.58
07/16/2003	7.5	7.6	7.26	7.35
07/17/2003	7.35	7.38	7.27	7.35
07/18/2003	7.32	7.34	7.17	7.21
07/21/2003	7.21	7.33	7.17	7.3
07/22/2003	7.31	7.4	7.25	7.4
07/23/2003	7.37	7.43	7.28	7.38
07/24/2003	7.32	7.43	7.32	7.4
07/25/2003	7.34	7.44	7.34	7.41
07/28/2003	7.36	7.5	7.36	7.5
07/29/2003	7.5	7.54	7.4	7.43
07/30/2003	7.36	7.55	7.36	7.5
07/31/2003	7.47	7.6	7.43	7.59
08/01/2003	7.59	7.59	7.48	7.49
08/04/2003	7.5	7.57	7.44	7.53
08/05/2003	7.53	7.57	7.5	7.5
08/06/2003	7.5	7.55	7.46	7.55
08/07/2003	7.5	7.63	7.5	7.63
08/08/2003	7.63	7.66	7.51	7.64
08/11/2003	7.64	7.71	7.55	7.71
08/12/2003	7.71	7.99	7.7	7.94
08/13/2003	7.95	7.99	7.87	7.94
08/14/2003	7.9	7.98	7.9	7.93
08/15/2003	7.93	7.93	7.93	7.93
08/18/2003	7.98	8	7.81	7.88
08/19/2003	7.74	8	7.74	7.95
08/20/2003	7.85	7.99	7.85	7.85
08/21/2003	7.89	7.89	7.72	7.8
08/22/2003	7.77	7.83	7.68	7.73
08/25/2003	7.73	7.73	7.6	7.64
08/26/2003	7.62	7.72	7.61	7.69
08/27/2003	7.71	7.79	7.7	7.75
08/28/2003	7.75	7.82	7.65	7.7
08/29/2003	7.76	7.77	7.59	7.59
09/01/2003	7.6	7.63	7.41	7.47
09/02/2003	7.52	7.57	7.47	7.51
09/03/2003	7.58	7.6	7.48	7.49
09/04/2003	7.49	7.5	7.4	7.4
09/05/2003	7.4	7.47	7.23	7.3
09/08/2003	7.32	7.49	7.27	7.43
09/09/2003	7.44	7.5	7.38	7.4
09/10/2003	7.37	7.46	7.3	7.36
09/11/2003	7.33	7.48	7.33	7.45
09/12/2003	7.46	7.48	7.37	7.42
09/15/2003	7.45	7.48	7.36	7.42
09/16/2003	7.47	7.47	7.39	7.39
09/17/2003	7.48	7.72	7.46	7.72
09/18/2003	7.68	7.74	7.57	7.59
09/19/2003	7.64	7.74	7.61	7.72
09/22/2003	7.7	7.73	7.42	7.53
09/23/2003	7.55	7.67	7.45	7.53
09/24/2003	7.6	7.76	7.53	7.7
09/25/2003	7.55	7.68	7.53	7.61
09/26/2003	7.54	7.7	7.53	7.66
09/29/2003	7.69	7.69	7.46	7.55
09/30/2003	7.6	7.6	7.42	7.51
10/01/2003	7.51	7.55	7.41	7.5
10/02/2003	7.49	7.59	7.45	7.57
10/03/2003	7.6	7.69	7.5	7.63
10/06/2003	7.58	7.58	7.46	7.47
10/07/2003	7.46	7.56	7.46	7.55
10/08/2003	7.55	7.6	7.51	7.6
10/09/2003	7.52	7.68	7.52	7.63
10/10/2003	7.7	7.7	7.55	7.59
10/13/2003	7.64	7.67	7.58	7.63
10/14/2003	7.6	7.67	7.56	7.66
10/15/2003	7.67	7.73	7.61	7.65
10/16/2003	7.6	7.7	7.6	7.66
10/17/2003	7.64	7.7	7.62	7.64
10/20/2003	7.61	7.79	7.61	7.79
10/21/2003	7.73	7.8	7.72	7.77
10/22/2003	7.77	7.79	7.71	7.74
10/23/2003	7.65	7.74	7.64	7.73
10/24/2003	7.76	7.8	7.66	7.74
10/27/2003	7.7	7.79	7.64	7.68
10/28/2003	7.71	7.96	7.66	7.89
10/29/2003	7.94	7.94	7.71	7.86
10/30/2003	7.82	7.91	7.8	7.82
10/31/2003	7.81	7.98	7.81	7.95
11/03/2003	7.92	8.1	7.92	7.94
11/04/2003	7.93	8	7.87	7.91
11/05/2003	7.86	7.96	7.86	7.87
11/06/2003	7.86	8.03	7.86	7.93
11/07/2003	7.92	7.99	7.88	7.89
11/10/2003	7.85	7.93	7.85	7.85
11/11/2003	7.83	7.98	7.8	7.83
11/12/2003	7.83	7.96	7.83	7.95
11/13/2003	7.89	7.97	7.87	7.9
11/14/2003	7.9	7.98	7.88	7.88
11/17/2003	7.85	7.85	7.72	7.72
11/18/2003	7.8	7.85	7.75	7.8
11/19/2003	7.75	7.78	7.65	7.77
11/20/2003	7.76	7.88	7.69	7.81
11/21/2003	7.77	7.92	7.75	7.91
11/24/2003	7.85	7.99	7.83	7.94
11/25/2003	7.94	8.1	7.88	8.1
11/26/2003	8.1	8.13	8.03	8.12
11/27/2003	8.1	8.18	8.09	8.18
11/28/2003	8.19	8.32	8.13	8.26
12/01/2003	8.26	8.39	8.2	8.27
12/02/2003	8.3	8.3	8.12	8.2
12/03/2003	8.23	8.25	8.16	8.22
12/04/2003	8.21	8.21	8.12	8.13
12/05/2003	8.13	8.19	8.08	8.16
12/08/2003	8.16	8.16	8.16	8.16
12/09/2003	8.18	8.27	8.13	8.23
12/10/2003	8.26	8.26	8.17	8.25
12/11/2003	8.25	8.25	8.18	8.21
12/12/2003	8.21	8.26	8.18	8.2
12/15/2003	8.22	8.27	8.2	8.26
12/16/2003	8.2	8.27	8.2	8.26
12/17/2003	8.26	8.39	8.19	8.39
12/18/2003	8.44	8.61	8.41	8.54
12/19/2003	8.54	8.57	8.42	8.51
12/22/2003	8.41	8.59	8.41	8.44
12/23/2003	8.5	8.64	8.5	8.6
12/24/2003	8.6	8.6	8.6	8.6
12/25/2003	8.6	8.6	8.6	8.6
12/26/2003	8.6	8.6	8.6	8.6
12/29/2003	8.55	8.65	8.54	8.6
12/30/2003	8.66	8.68	8.56	8.6
12/31/2003	8.6	8.6	8.6	8.6

Menu

Create your free account now!

ENG.MC: Enagás, S.A. Historical Data

2003 Historical Chart

Average

Low

High