Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Enagás, S.A. logo
ENG.MC
Enagás, S.A.
13:11:00
17.78 €
0.0000 (%0.00)
Previous Close: 17.7
Day Low₺17.55
Day High₺17.81
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ENG.MC: Enagás, S.A. Historical Data

2004 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.4379
CLOSE 9.4618

Low

LOW 8.19

High

HIGH 12.2
DATEOPENHIGHLOWCLOSE
01/01/20048.68.68.68.6
01/02/20048.668.668.598.6
01/05/20048.618.678.578.61
01/06/20048.618.618.618.61
01/07/20048.68.648.378.43
01/08/20048.348.48.198.22
01/09/20048.268.378.218.34
01/12/20048.318.68.318.55
01/13/20048.558.598.58.5
01/14/20048.458.538.418.41
01/15/20048.458.458.368.4
01/16/20048.398.578.378.51
01/19/20048.588.648.538.63
01/20/20048.638.98.68.87
01/21/20048.818.898.768.85
01/22/20048.858.998.788.92
01/23/20048.9298.918.98
01/26/20048.98.958.818.82
01/27/20048.818.858.788.81
01/28/20048.768.868.758.81
01/29/20048.758.828.78.77
01/30/20048.818.858.758.79
02/02/20048.828.918.828.86
02/03/20048.938.958.78.74
02/04/20048.758.928.758.83
02/05/20048.839.088.839.08
02/06/20049.059.188.989.03
02/09/20049.059.199.03
02/10/20049.099.139.019.07
02/11/20049.049.098.868.9
02/12/20048.969.138.99.09
02/13/20049.169.399.129.26
02/16/20049.289.459.279.42
02/17/20049.429.59.399.41
02/18/20049.459.459.349.36
02/19/20049.359.429.289.4
02/20/20049.349.419.339.34
02/23/20049.319.389.229.33
02/24/20049.329.329.229.26
02/25/20049.319.419.239.34
02/26/20049.369.399.289.36
02/27/20049.369.419.249.29
03/01/20049.39.419.39.41
03/02/20049.49.49.289.33
03/03/20049.399.399.329.37
03/04/20049.49.469.359.45
03/05/20049.489.59.49.45
03/08/20049.499.59.459.48
03/09/20049.489.59.49.5
03/10/20049.449.59.429.45
03/11/20049.419.419.259.3
03/12/200499.238.929.14
03/15/20048.998.858.91
03/16/20048.699.058.669.02
03/17/20049.269.289.039.15
03/18/20049.149.259.19.18
03/19/20049.199.29.069.13
03/22/200499.088.829
03/23/20048.9898.858.87
03/24/20048.938.978.848.92
03/25/20048.919.128.919.1
03/26/20049.159.389.119.38
03/29/20049.289.489.229.4
03/30/20049.469.469.359.4
03/31/20049.439.459.369.43
04/01/20049.399.489.369.46
04/02/20049.489.69.49.6
04/05/20049.529.649.449.49
04/06/20049.559.579.459.51
04/07/20049.469.569.399.47
04/08/20049.439.589.49.56
04/09/20049.569.569.569.56
04/12/20049.569.569.569.56
04/13/20049.59.669.459.66
04/14/20049.559.669.549.64
04/15/20049.639.79.599.59
04/16/20049.589.649.489.6
04/19/20049.549.69.499.5
04/20/20049.469.579.469.52
04/21/20049.469.59.319.42
04/22/20049.449.539.379.5
04/23/20049.549.589.459.5
04/26/20049.499.59.449.45
04/27/20049.459.489.399.46
04/28/20049.469.489.329.4
04/29/20049.329.429.329.37
04/30/20049.329.479.299.47
05/03/20049.479.499.369.47
05/04/20049.59.539.459.5
05/05/20049.539.589.359.5
05/06/20049.579.629.459.55
05/07/20049.519.569.449.45
05/10/20049.419.419.19.25
05/11/20049.329.399.159.17
05/12/20049.29.269.069.11
05/13/20049.139.219.119.18
05/14/20049.189.29.069.18
05/17/20049.089.18.848.91
05/18/20048.99.018.658.74
05/19/20048.89.138.799.09
05/20/20049.019.078.939.02
05/21/20049.019.098.928.96
05/24/20049.059.138.918.98
05/25/20048.959.098.929.01
05/26/20049.19.159.029.15
05/27/20049.119.229.059.19
05/28/20049.159.29.069.19
05/31/20049.159.29.089.12
06/01/20049.159.168.929.13
06/02/20049.159.39.039.27
06/03/20049.269.269.119.18
06/04/20049.29.29.129.15
06/07/20049.189.219.149.16
06/08/20049.199.199.129.13
06/09/20049.169.179.129.13
06/10/20049.099.139.039.05
06/11/20049.019.058.959.02
06/14/20048.979.028.778.8
06/15/20048.88.978.718.95
06/16/20048.858.998.858.95
06/17/20048.9598.928.93
06/18/20048.948.988.878.98
06/21/20048.949.118.949.1
06/22/20049.049.199.04
06/23/20049.19.119.049.1
06/24/20049.19.159.049.13
06/25/20049.089.239.079.12
06/28/20049.19.159.069.1
06/29/20049.059.139.059.05
06/30/20049.059.098.918.91
07/01/20049.039.068.989.06
07/02/200499.088.989.04
07/05/20049.059.058.959.01
07/06/200499.148.979.14
07/07/20048.918.998.898.93
07/08/20048.969.028.98.96
07/09/20048.959.078.919.07
07/12/20049.039.19.019.05
07/13/20049.059.089.039.07
07/14/20049.079.149.049.14
07/15/20049.079.159.079.15
07/16/20049.139.199.119.19
07/19/20049.119.199.059.16
07/20/20049.169.269.129.25
07/21/20049.249.299.199.19
07/22/20049.159.249.149.2
07/23/20049.29.29.19.13
07/26/20049.139.1999
07/27/200499.28.989.2
07/28/20049.29.218.979.04
07/29/20049.029.129.029.07
07/30/20049.089.149.029.12
08/02/20049.089.159.069.12
08/03/20049.229.229.19.19
08/04/20049.089.159.059.11
08/05/20049.089.189.079.11
08/06/20048.989.138.989.12
08/09/20049.029.1299.05
08/10/20049.059.129.029.12
08/11/20049.129.149.039.08
08/12/20049.019.29.019.17
08/13/20049.059.179.059.17
08/16/20049.179.179.179.17
08/17/20049.219.219.19.15
08/18/20049.159.189.069.07
08/19/20049.089.149.029.02
08/20/20049.069.1299.07
08/23/20049.079.159.079.1
08/24/20049.19.179.029.12
08/25/20049.089.159.049.1
08/26/20049.089.129.069.12
08/27/20049.149.159.089.1
08/30/20049.089.149.089.09
08/31/20049.089.149.089.11
09/01/20049.089.289.089.26
09/02/20049.239.389.239.25
09/03/20049.259.39.199.27
09/06/20049.239.49.239.34
09/07/20049.359.559.359.5
09/08/20049.59.659.489.6
09/09/20049.539.659.519.62
09/10/20049.69.659.539.58
09/13/20049.539.629.489.59
09/14/20049.549.599.59.55
09/15/20049.559.589.499.52
09/16/20049.59.59.439.47
09/17/20049.459.539.429.46
09/20/20049.469.519.429.46
09/21/20049.469.479.419.46
09/22/20049.459.469.389.4
09/23/20049.389.439.369.39
09/24/20049.399.529.399.49
09/27/20049.529.529.49.44
09/28/20049.419.599.379.59
09/29/20049.579.69.529.55
09/30/20049.569.699.569.63
10/01/20049.629.849.69.8
10/04/20049.759.879.759.82
10/05/20049.839.839.79.71
10/06/20049.769.879.79.8
10/07/20049.769.859.769.76
10/08/20049.759.819.749.74
10/11/20049.759.839.739.79
10/12/20049.799.799.799.79
10/13/20049.749.959.749.82
10/14/20049.849.849.79.72
10/15/20049.79.779.669.72
10/18/20049.79.89.689.75
10/19/20049.769.799.79.72
10/20/20049.669.759.659.75
10/21/20049.689.929.689.86
10/22/20049.839.989.89.93
10/25/20049.829.879.779.83
10/26/20049.89.979.789.92
10/27/20049.9310.139.8910.07
10/28/200410.0610.19.959.97
10/29/20041010.029.779.9
11/01/20049.99.99.99.9
11/02/20041010.139.9610.05
11/03/200410.0610.131010.06
11/04/200410.0110.079.9110.03
11/05/200410.0410.099.99.95
11/08/200410.0410.049.939.96
11/09/20049.989.999.919.94
11/10/20049.939.999.89.8
11/11/20049.849.99.799.83
11/12/20049.99.99.819.85
11/15/20049.889.99.689.68
11/16/20049.79.799.669.71
11/17/20049.719.859.719.83
11/18/20049.799.859.729.75
11/19/20049.769.819.759.75
11/22/20049.759.89.739.74
11/23/20049.799.829.759.76
11/24/20049.769.869.759.83
11/25/20049.8510.089.8310.06
11/26/200410.110.331010.29
11/29/200410.2910.3610.1610.25
11/30/200410.210.4710.210.31
12/01/200410.310.4810.2910.48
12/02/200410.4910.4910.3310.35
12/03/200410.3310.4410.3110.4
12/06/200410.410.410.410.4
12/07/200410.3310.4410.3310.38
12/08/200410.3810.3810.3810.38
12/09/200410.410.4910.3610.49
12/10/200410.4210.9410.4210.9
12/13/200410.810.9810.7510.98
12/14/20041111.171111.17
12/15/200411.211.3911.211.32
12/16/200411.311.9411.2511.64
12/17/200411.6511.711.3611.45
12/20/200411.3111.7511.2511.58
12/21/200411.5811.6311.3211.4
12/22/200411.4311.5611.4111.45
12/23/200411.4511.6411.4511.56
12/24/200411.5611.5611.5611.56
12/27/200411.611.911.511.85
12/28/200411.8911.9311.7711.9
12/29/200411.911.911.7511.82
12/30/200411.8212.211.8212.2
12/31/200412.212.212.212.2