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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.4104
CLOSE 23.4002

Low

LOW 18.63

High

HIGH 27.25
DATEOPENHIGHLOWCLOSE
01/02/201418.9219.0118.6318.7
01/03/201418.7319.0318.7318.89
01/06/201418.8519.0918.8119
01/07/201418.9919.3118.8919.29
01/08/201419.2319.2718.8718.98
01/09/201418.9519.3918.9319.29
01/10/201419.520.1119.4219.88
01/13/201420.0920.0919.6419.71
01/14/201419.5719.5919.3219.56
01/15/201419.5820.1519.4920.15
01/16/201420.1620.5719.9820.31
01/17/201420.3520.7820.3220.78
01/20/201420.7220.8220.3620.56
01/21/201420.5520.720.3820.43
01/22/201420.4320.5320.0620.24
01/23/201420.2620.4420.0120.14
01/24/201420.120.1519.8320
01/27/201420.1220.2919.8619.91
01/28/201420.0320.0819.8220.02
01/29/201420.4120.4820.0820.2
01/30/201420.320.4620.1420.44
01/31/201420.4620.4820.0120.3
02/03/201420.520.7820.3420.42
02/04/201420.3620.3920.0520.07
02/05/201420.1120.1920.0120.14
02/06/201420.220.5119.9320.46
02/07/201420.4920.5120.1120.32
02/10/201420.3720.4920.220.4
02/11/201420.520.6420.2620.4
02/12/201420.4420.4420.1220.4
02/13/201420.4220.5320.0820.36
02/14/201420.4220.720.2520.68
02/17/201420.720.7720.5820.67
02/18/201420.7220.7520.120.5
02/19/201420.5120.7820.420.67
02/20/201420.5520.8720.4820.85
02/21/201420.8920.9620.7120.85
02/24/201420.8320.9120.7220.79
02/25/201420.7521.0120.6321.01
02/26/20142121.0520.921.01
02/27/20142121.0620.7520.92
02/28/20142121.1520.9921.08
03/03/201420.9321.3520.6821.15
03/04/201421.2621.4721.1721.47
03/05/201421.3921.7121.3821.66
03/06/201421.7322.0521.6121.84
03/07/201421.9122.0721.8221.88
03/10/201421.8522.0721.6621.79
03/11/201421.922.121.822.04
03/12/201422.0422.1421.8921.98
03/13/201421.9922.1721.9221.94
03/14/201421.8821.9621.5521.66
03/17/201421.6322.0321.5821.9
03/18/201421.9222.0421.5821.9
03/19/201421.8421.9921.721.84
03/20/201421.7522.1821.6822.09
03/21/201422.1222.2421.9622.09
03/24/201422.122.1521.8121.95
03/25/201422.0322.1921.8821.98
03/26/201422.1122.3622.0322.15
03/27/201422.1822.2421.9522
03/28/201422.1122.3222.0422.25
03/31/201422.422.422.0722.08
04/01/201422.422.4322.1522.26
04/02/201422.3122.3522.122.18
04/03/201422.2522.3722.1522.33
04/04/201422.3722.4922.2122.45
04/07/201422.4122.6622.3422.56
04/08/201422.6222.6922.1922.23
04/09/201422.2522.4122.2322.32
04/10/201422.3122.4421.9221.98
04/11/201421.9222.1221.7321.76
04/14/201421.7721.921.621.87
04/15/201421.8922.1621.7822.06
04/16/201422.222.322.0422.23
04/17/201422.2922.3622.0922.28
04/22/201422.4922.7522.3522.75
04/23/201422.872322.622.6
04/24/201422.6822.7922.4822.62
04/25/201422.622.6322.4222.49
04/28/201422.5822.5822.2522.49
04/29/201422.622.6622.3122.35
04/30/201422.3522.3822.1122.2
05/02/201422.2422.3122.0322.1
05/05/201422.122.2422.0222.12
05/06/201422.1222.1821.9522.06
05/07/201422.0522.1321.7521.79
05/08/201421.8722.0421.8321.93
05/09/201422.0122.1321.9122.08
05/12/201422.122.5922.0622.52
05/13/201422.322.3521.6321.68
05/14/201421.7521.8221.3221.39
05/15/201421.4321.5320.9721.05
05/16/201421.0721.2220.9221.06
05/19/201421.1421.2720.7220.87
05/20/201420.921.0820.8521.02
05/21/201421.0321.0620.8820.88
05/22/201420.9921.0420.8620.92
05/23/201420.9821.1720.8121.07
05/26/201421.2121.5721.221.47
05/27/201421.4921.5821.2721.54
05/28/201421.4721.5421.3121.47
05/29/201421.5921.621.4121.47
05/30/201421.521.6521.4921.59
06/02/201421.721.7421.5821.61
06/03/201421.6821.7521.5221.6
06/04/201421.6221.6421.521.51
06/05/201421.5521.8521.5121.73
06/06/201421.7221.8321.5221.82
06/09/201421.921.9721.7821.97
06/10/201421.8521.921.2621.47
06/11/201421.5621.6521.3921.53
06/12/201421.5321.5521.421.48
06/13/201421.4921.7321.421.67
06/16/201421.6722.121.6222.08
06/17/201422.1622.7422.1522.74
06/18/201422.822.8222.5622.75
06/19/201422.8922.9522.6822.91
06/20/201422.9523.1522.8822.91
06/23/201423.0323.172323.06
06/24/201423.2123.2622.9923.2
06/25/201423.1523.2522.9923.09
06/26/201423.1723.4223.0323.33
06/27/201423.4123.4823.1523.24
06/30/201423.3123.723.223.5
07/01/201423.723.8223.3323.46
07/02/201423.623.6423.3223.42
07/03/201422.7822.822.0122.24
07/04/201422.3423.1622.223.13
07/07/201423.524.3123.4924.06
07/08/201424.424.7524.1824.25
07/09/201424.324.3923.7824
07/10/201424.0124.0823.6123.67
07/11/201423.824.3323.6324.24
07/14/201424.4324.4324.0624.2
07/15/201424.1524.323.9724.08
07/16/201424.0924.2223.9324.16
07/17/201424.1324.2623.9124.18
07/18/201424.1124.2223.9224.22
07/21/201424.324.5224.2624.43
07/22/201424.724.9724.4524.92
07/23/201424.9824.9824.5924.75
07/24/201424.7825.1124.6325.11
07/25/201425.0825.0824.7824.95
07/28/201425.1125.252525.23
07/29/201425.3425.3425.0125.21
07/30/201425.2925.4225.1425.32
07/31/201425.425.424.7524.89
08/01/201423.9124.6723.2524.43
08/04/201424.5824.8124.4324.5
08/05/201424.6624.7824.1224.18
08/06/201424.1424.1923.5923.7
08/07/201423.7123.8123.4823.49
08/08/201423.3223.5623.2423.36
08/11/201423.623.7223.4523.66
08/12/201423.6623.8823.5323.75
08/13/201423.9123.9823.7423.91
08/14/201423.9224.2623.7624.18
08/15/201424.2524.4924.0824.17
08/18/201424.3324.4924.1624.25
08/19/201424.3224.4124.1924.33
08/20/201424.3624.8124.2624.81
08/21/201424.8325.1524.7825.13
08/22/201425.1725.1724.7224.87
08/25/201425.0825.325.0325.16
08/26/201425.2425.525.1225.42
08/27/201425.4125.4425.0825.41
08/28/201425.3725.5425.325.34
08/29/201425.4325.4825.0825.37
09/01/201425.3625.6525.3625.64
09/02/201425.6525.7325.2825.41
09/03/201425.6725.9425.5425.83
09/04/201425.9326.0825.726.05
09/05/201425.9226.1925.6126.17
09/08/201426.1626.225.725.83
09/09/201425.7825.8825.4625.59
09/10/201425.5125.5425.2125.43
09/11/201425.3725.4225.1425.26
09/12/201425.425.525.225.33
09/15/201425.3325.4225.1625.29
09/16/201425.325.3224.8324.93
09/17/20142525.4324.9725.28
09/18/201425.4125.4925.225.26
09/19/201425.525.7525.325.3
09/22/201425.4325.625.0725.28
09/23/201425.3125.3224.8525.02
09/24/201425.0825.1624.6425.13
09/25/201425.0925.4324.9125.08
09/26/20142525.1924.7925.14
09/29/201425.1425.5825.1125.49
09/30/201425.5925.625.2725.53
10/01/201425.4925.7325.3325.39
10/02/201425.3825.524.6224.64
10/03/201424.8825.324.825.24
10/06/201425.3725.6725.2625.5
10/07/201425.4225.4725.0125.04
10/08/201424.9825.3324.9625.1
10/09/201425.3825.4324.824.87
10/10/201424.7525.0524.5424.93
10/13/201424.7925.1424.725.03
10/14/201424.9125.2624.7725.2
10/15/201425.1825.1824.224.25
10/16/201424.2924.4923.2124.05
10/17/201424.1424.4823.9124.42
10/20/201424.4224.5224.1724.39
10/21/201424.4624.8324.0324.83
10/22/201424.8125.2624.5425.26
10/23/201425.2525.4725.0125.37
10/24/201425.425.6325.2525.51
10/27/201425.7125.825.325.55
10/28/201425.726.1425.726.1
10/29/201426.1526.2525.6425.78
10/30/201425.8326.1925.3426.17
10/31/201426.6126.7826.3426.75
11/03/201426.6826.8926.0126.15
11/04/20142626.525.9125.94
11/05/201426.1326.322626.3
11/06/201426.2526.5225.9226.08
11/07/201426.1726.1825.7125.85
11/10/201425.826.2925.6426.29
11/11/201426.4526.7626.3326.56
11/12/201426.5626.5726.0526.2
11/13/201426.3626.3825.8726.09
11/14/201426.1526.3226.0526.24
11/17/201426.0626.2625.7126.2
11/18/201426.2426.5526.226.5
11/19/201426.5626.826.4226.72
11/20/201426.8126.8126.1626.32
11/21/201426.3926.8826.3126.78
11/24/201426.8827.0726.7126.93
11/25/201426.8427.1426.7926.87
11/26/20142727.0126.7826.82
11/27/201426.8627.1926.8126.91
11/28/201426.9427.0726.7526.93
12/01/201426.927.1726.8226.86
12/02/201427.0127.1226.8726.95
12/03/20142727.2526.9227.17
12/04/201427.2527.2526.6726.8
12/05/201427.0527.1926.9226.97
12/08/201426.8727.1126.8226.98
12/09/201426.8526.9425.9525.98
12/10/201426.0926.3325.8526
12/11/201425.9226.1325.7125.88
12/12/201425.825.9325.5825.6
12/15/201425.6225.8825.1525.21
12/16/201425.3225.9824.8625.98
12/17/201425.9126.2925.6825.76
12/18/201426.1726.6925.9326.69
12/19/201426.4726.4725.3525.9
12/22/201425.9526.1825.6726.03
12/23/201426.126.5525.9426.55
12/24/201426.5626.6326.3926.53
12/29/201426.5326.5326.0726.43
12/30/201426.4226.472626.04
12/31/20142626.1825.7526.18