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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.4325
CLOSE 26.4189

Low

LOW 22.91

High

HIGH 28.67
DATEOPENHIGHLOWCLOSE
01/02/201526.3226.3725.8425.92
01/05/201525.6726.0725.0925.15
01/06/201525.2625.2924.7624.88
01/07/201524.9425.2424.8125.09
01/08/201525.3125.5625.1425.21
01/09/201525.1425.722525.22
01/12/201525.3225.4724.8825
01/13/201524.9825.8724.9725.73
01/14/201525.4226.0825.4225.9
01/15/201526.0826.1825.5726.07
01/16/201525.9126.4325.9126.3
01/19/201526.2626.6226.2326.57
01/20/201526.5826.8426.5626.84
01/21/20152727.0426.8126.95
01/22/20152727.6526.8627.56
01/23/201527.6528.1227.628.05
01/26/201527.7928.3627.5828.25
01/27/201528.2928.5428.2328.43
01/28/201528.5228.5528.0528.42
01/29/201528.2628.528.1328.45
01/30/201528.4728.5527.9228.1
02/02/201528.1228.1326.9727.52
02/03/201527.5827.9927.4327.67
02/04/201527.727.8627.2627.39
02/05/201527.1427.272727.24
02/06/201527.327.627.1427.21
02/09/20152727.0126.3826.6
02/10/201526.5727.426.3627.04
02/11/201526.5926.8626.5326.69
02/12/201526.532726.5326.87
02/13/201526.932726.7626.88
02/16/201526.8626.9326.6526.75
02/17/201526.6526.9926.6526.9
02/18/201527.0527.2526.8426.9
02/19/201526.8127.0526.7426.95
02/20/201526.9327.0726.8727
02/23/201527.227.4127.1227.41
02/24/201527.4827.8426.8227.72
02/25/201527.4527.8327.0527.39
02/26/201527.3427.3727.0827.35
02/27/201527.327.5727.327.42
03/02/201527.4527.4927.0127.03
03/03/201527.0827.2526.526.53
03/04/201526.5726.6426.0526.4
03/05/201526.3926.8626.3826.76
03/06/201526.7826.8126.2426.24
03/09/201526.1126.4625.7326.23
03/10/201526.3626.5126.0526.08
03/11/201526.2326.4626.1126.37
03/12/201526.3726.6526.1426.17
03/13/201526.2626.472626.12
03/16/201526.2326.5126.1526.44
03/17/201526.3926.7326.3526.53
03/18/201526.4926.8126.3326.81
03/19/201526.9126.9926.6726.74
03/20/201526.7627.226.727.12
03/23/201527.1327.2226.9127.22
03/24/201527.2427.312727.03
03/25/201527.0527.2426.9827.08
03/26/201526.9927.0426.5226.96
03/27/201527.0327.1826.8326.96
03/30/201527.1127.1126.8827.03
03/31/201526.9527.2326.526.63
04/01/201526.5526.9826.4126.87
04/02/201527.0427.1126.7727.08
04/07/201527.8427.9427.3227.64
04/08/201527.7127.8527.4327.45
04/09/201527.6827.8427.5727.84
04/10/201527.927.9827.7927.97
04/13/20152828.4427.9828.32
04/14/201528.2728.5528.228.46
04/15/201528.4228.628.3528.42
04/16/201528.428.5828.0828.42
04/17/201528.3628.527.8427.96
04/20/201527.9928.1327.7228.01
04/21/201528.2328.5427.827.85
04/22/201527.9627.9627.327.68
04/23/201527.7227.9527.5427.66
04/24/201527.8128.1327.6728.08
04/27/201528.228.6727.8228.48
04/28/201528.3928.6528.0428.16
04/29/201528.2228.4527.5627.56
04/30/201527.5427.9227.4727.51
05/04/201527.7127.9527.527.72
05/05/201527.7828.0926.826.8
05/06/201526.826.8726.2626.54
05/07/201526.5226.5425.9526.39
05/08/201526.7327.0526.5127.05
05/11/201527.1127.3226.8627.28
05/12/201527.1427.1426.6326.84
05/13/201526.9727.1326.8226.9
05/14/201526.9126.9926.7126.91
05/15/201527.0727.1926.9227.07
05/18/201527.1827.226.8527.13
05/19/201527.1727.2926.9927.01
05/20/201526.6526.9326.5626.88
05/21/201526.827.2826.827.26
05/22/201527.3127.5227.2227.35
05/25/201527.0527.2526.1226.3
05/26/201526.2526.3725.9826.15
05/27/201526.1126.4626.0926.39
05/28/201526.326.5426.2426.36
05/29/201526.3626.4126.1826.18
06/01/201526.2926.4826.1826.3
06/02/201526.4526.4926.1326.26
06/03/201526.3926.5826.1626.25
06/04/201526.1726.1825.6225.67
06/05/201525.625.7225.4325.49
06/08/201525.425.5325.1625.28
06/09/201525.2925.3225.0725.13
06/10/201525.0525.2925.0225.25
06/11/201525.2125.5225.1125.3
06/12/201525.2825.4124.9825.19
06/15/201524.9525.1224.6824.93
06/16/201524.8325.0524.5524.92
06/17/201524.9525.1324.8824.98
06/18/201524.9625.324.725.3
06/19/201525.2725.625.1825.24
06/22/201525.726.0625.6626
06/23/201526.3126.3125.8725.89
06/24/201525.9725.9725.4625.6
06/25/201525.5325.8625.4125.5
06/26/201525.4425.6625.3525.62
06/29/201524.6125.224.4524.76
06/30/201524.7224.8524.424.4
07/01/201524.6224.7624.2624.46
07/02/201523.924.3623.7524.36
07/03/201524.424.4624.1224.37
07/06/201523.9124.3723.8323.87
07/07/201523.8824.1223.5123.53
07/08/201523.5123.7823.523.64
07/09/201523.7624.2223.6424.14
07/10/201524.6124.8124.3624.71
07/13/201524.925.0724.7825.05
07/14/201525.0325.1124.9125.11
07/15/201525.1525.6425.0825.41
07/16/201525.625.9325.4325.93
07/17/201525.8226.0525.7525.8
07/20/201525.8325.9925.7825.88
07/21/201525.7226.0725.6326.03
07/22/201525.9826.3325.8826.17
07/23/201526.2826.2925.8325.92
07/24/201525.8926.0525.7625.76
07/27/201525.6725.825.4525.53
07/28/201525.5425.7225.4125.44
07/29/201525.4625.6925.4225.63
07/30/201525.8225.9725.425.5
07/31/201525.5525.5925.2525.58
08/03/201525.5825.8725.4825.77
08/04/201525.7225.8325.5825.8
08/05/201525.8225.8825.7725.88
08/06/201525.852625.7325.87
08/07/201525.8626.3525.7526.21
08/10/201526.3526.4225.9726.17
08/11/201526.1726.2525.8225.94
08/12/201525.7525.8425.4325.8
08/13/201526.0626.2425.9726.13
08/14/201526.1226.2425.8425.89
08/17/201526.1126.225.7325.98
08/18/201525.9226.0725.8825.98
08/19/201525.8926.0325.8125.88
08/20/201525.7525.8325.4925.49
08/21/201525.2125.4224.724.7
08/24/201524.0424.222.9123.46
08/25/201523.6924.4523.4624.36
08/26/201524.0424.3923.7524
08/27/201524.4624.6324.1124.56
08/28/201524.5424.724.3224.65
08/31/201524.6424.6824.3524.42
09/01/201524.2224.2824.0124.14
09/02/201524.1524.5524.0424.31
09/03/201524.4324.5524.224.43
09/04/201524.2324.424.0524.08
09/07/201524.4124.6524.1724.26
09/08/201524.525.2324.524.86
09/09/201525.3925.6425.1425.44
09/10/201525.1925.4825.0525.25
09/11/201525.2525.3325.0125.12
09/14/201525.225.4224.9225.04
09/15/201525.0125.2924.7825.12
09/16/201525.425.8125.425.62
09/17/201525.7526.0925.6125.66
09/18/201525.6425.825.2825.63
09/21/201525.6425.9125.425.44
09/22/201525.425.4124.7324.76
09/23/201524.7524.9524.6124.64
09/24/201524.624.9324.4624.69
09/25/201524.9625.6224.925.53
09/28/201525.4525.7425.1625.33
09/29/201524.9925.2524.7825.05
09/30/201525.4225.8125.3625.62
10/01/201525.7126.0325.625.62
10/02/201525.9326.0625.5225.83
10/05/201526.1726.325.9526.17
10/06/201526.2826.3726.0626.27
10/07/201526.4426.5826.2326.3
10/08/201526.3126.5126.0726.45
10/09/201526.626.7126.3826.41
10/12/201526.5826.6526.1626.37
10/13/201526.3326.5526.1226.32
10/14/201526.2926.6926.1726.5
10/15/201526.6726.7426.4326.7
10/16/201526.7526.9426.6426.76
10/19/201526.7726.9726.6326.76
10/20/201526.7226.9226.6326.78
10/21/201526.8627.1726.7627.11
10/22/201527.0827.6226.9527.56
10/23/201527.6527.7827.4327.5
10/26/201527.5127.6527.327.61
10/27/201527.6227.6627.3427.44
10/28/201527.527.6227.4227.53
10/29/201527.5827.6127.3327.42
10/30/201527.527.5727.3227.56
11/02/201527.4327.7527.3327.61
11/03/201527.6327.7427.4227.53
11/04/201527.5827.7827.3927.41
11/05/201527.5827.9627.527.81
11/06/201527.827.8927.3527.37
11/09/201527.3327.4226.8726.92
11/10/201526.9527.2326.8627.15
11/11/201527.127.5326.9727.05
11/12/201527.0627.2426.9126.92
11/13/201526.8727.2526.7927.09
11/16/201526.927.3626.7427.26
11/17/201527.4927.7827.4427.76
11/18/201527.6527.7727.3927.7
11/19/201527.8227.9527.7427.83
11/20/201527.9327.9827.8227.93
11/23/201527.9328.0127.7627.84
11/24/201527.7727.7827.2527.51
11/25/201527.628.2427.5528.2
11/26/201528.1928.3428.0828.28
11/27/201528.2128.4928.1128.43
11/30/201528.4328.4928.1728.21
12/01/201528.1628.4828.1428.2
12/02/201528.3528.4328.0228.18
12/03/201528.2128.4627.6327.72
12/04/201527.5427.7627.1727.75
12/07/201527.7727.9227.6527.83
12/08/201527.8327.8427.327.38
12/09/201527.527.5827.2227.45
12/10/201527.3327.5627.1427.25
12/11/201527.2927.5727.1527.34
12/14/201527.4927.5227.2327.23
12/15/201527.4127.8627.3327.69
12/16/201527.6827.9127.4727.91
12/17/201527.8127.8826.8727.26
12/18/201527.2127.326.5626.64
12/21/201526.1526.3325.4225.57
12/22/201525.6525.6825.225.3
12/23/201525.4525.9425.4325.83
12/24/201525.8225.9925.525.87
12/28/201525.8725.9325.5925.84
12/29/201525.9326.4725.9226.47
12/30/201526.5126.5126.2426.32
12/31/201526.1826.1825.5226