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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.0385
CLOSE 26.0158

Low

LOW 22.58

High

HIGH 27.8
DATEOPENHIGHLOWCLOSE
01/04/201625.7825.8125.3625.75
01/05/201625.9826.1625.7225.95
01/06/201626.0726.0725.6925.82
01/07/201625.3325.725.0425.59
01/08/201625.6426.1825.6325.74
01/11/201625.6526.1225.525.87
01/12/201625.926.1525.7426.1
01/13/201626.2426.2525.926.02
01/14/201625.8525.8525.3625.62
01/15/201625.5525.6725.0725.17
01/18/201625.1725.4325.0825.17
01/19/201625.525.8825.2825.86
01/20/201625.4925.6525.1325.26
01/21/201625.2925.4724.5825.14
01/22/201625.4825.825.3225.75
01/25/201625.8425.9825.6625.8
01/26/201625.4726.0925.4525.95
01/27/201626.126.3125.9226.31
01/28/201626.3126.7426.1326.41
01/29/201626.5126.8726.3326.7
02/01/201626.8627.1526.7326.95
02/02/201627.0427.1326.7626.95
02/03/201626.922726.4626.71
02/04/201627.0327.0426.4526.56
02/05/201626.6426.726.1226.18
02/08/201626.2526.3325.625.71
02/09/201625.8325.9625.1125.65
02/10/201625.9725.9725.4325.62
02/11/201625.525.525.0125.01
02/12/201625.1825.2524.5224.75
02/15/201625.2425.525.1325.49
02/16/201625.9925.9925.0925.4
02/17/201624.9225.1424.825.01
02/18/201625.1625.592525.41
02/19/201625.4425.4625.1425.41
02/22/201625.5525.8725.5525.68
02/23/201625.6425.8125.1725.23
02/24/201625.2225.2224.6724.86
02/25/201625.1525.525.1125.47
02/26/201625.6726.0225.6125.75
02/29/201625.6725.9725.3925.97
03/01/201625.8526.1725.8126.16
03/02/201626.2526.2625.5925.76
03/03/201625.825.8625.5625.65
03/04/201625.7825.925.4225.5
03/07/201625.4625.7225.4125.47
03/08/201625.3325.4525.125.25
03/09/201625.2525.5825.2425.5
03/10/201625.5926.1625.5425.68
03/11/201626.0826.1625.8326.16
03/14/201626.2226.4826.0726.42
03/15/201626.3626.4226.1726.18
03/16/201626.3426.482626.11
03/17/201626.2326.3325.8126.04
03/18/201626.1326.3725.9526.37
03/21/201626.3326.726.2426.65
03/22/201626.6726.6726.3126.57
03/23/201626.6326.826.3826.65
03/24/201626.526.726.4326.54
03/29/201626.7326.9126.526.86
03/30/201626.9127.2126.7426.84
03/31/201626.7626.7626.3226.42
04/01/201626.0926.2625.6326.21
04/04/201626.2226.4926.0426.25
04/05/201626.1326.3325.9626.21
04/06/201626.2126.5326.1326.53
04/07/201626.6326.826.4126.54
04/08/201626.5426.9726.3826.87
04/11/201626.9126.9826.5426.93
04/12/201626.9227.2126.6727.16
04/13/201627.327.4326.9527.1
04/14/201627.0527.327.0227.14
04/15/201627.1727.2826.9226.96
04/18/201626.7527.0926.6427.03
04/19/201627.0327.4426.9327.29
04/20/201627.1727.4827.0227.35
04/21/201627.427.426.3726.59
04/22/201626.626.6726.3826.44
04/25/201626.3926.5126.3826.42
04/26/201626.5826.7826.3326.38
04/27/201626.3726.6726.3326.46
04/28/201626.4226.5726.0826.57
04/29/201626.4226.6326.3126.61
05/02/201626.5426.7426.4126.61
05/03/201626.6426.7326.326.56
05/04/201626.6226.7526.3326.47
05/05/201626.4726.8126.4726.62
05/06/201626.5226.7726.4826.61
05/09/201626.7226.8626.626.67
05/10/201626.9327.0926.7426.83
05/11/201626.7526.7926.2726.32
05/12/201626.3326.7226.2626.58
05/13/201626.5826.926.4726.89
05/16/201626.8226.8226.5226.62
05/17/201626.726.8426.4926.58
05/18/201626.4726.5426.3226.51
05/19/201626.426.426.0326.26
05/20/201626.4526.8926.426.81
05/23/201626.7526.8926.626.82
05/24/201626.7927.1326.6727.13
05/25/201627.2327.2526.8227
05/26/201627.0227.2126.9127
05/27/201627.0527.2126.9527.21
05/30/201627.2727.3427.1527.3
05/31/201627.2627.3326.9426.94
06/01/20162727.1326.5626.57
06/02/201626.6126.726.526.5
06/03/201626.5526.8126.4626.57
06/06/201626.6326.9226.4926.65
06/07/201626.7827.3226.7227.32
06/08/201627.3127.727.2527.7
06/09/201627.6127.7427.4927.55
06/10/201627.4227.4926.8426.95
06/13/201626.7526.9126.526.5
06/14/201626.4226.526.1526.15
06/15/201626.126.4825.9226
06/16/201625.7926.1225.625.94
06/17/20162626.2925.9325.99
06/20/201626.626.8226.3126.75
06/21/201626.7526.9326.5826.87
06/22/201626.926.9626.6226.84
06/23/201626.8327.0826.526.75
06/24/201624.0326.723.0125.11
06/27/201626.4426.4425.7225.85
06/28/201626.2927.0526.2326.67
06/29/201626.9927.7526.927.75
06/30/201627.3327.3826.3427.31
07/01/201627.4327.6127.0327.53
07/04/201627.5227.827.4527.71
07/05/201627.427.6527.1627.43
07/06/201627.2927.5626.927
07/07/201627.2327.3426.9726.99
07/08/201626.9527.0826.7127.01
07/11/201627.1827.2526.9627.08
07/12/201627.1527.2526.927.01
07/13/201626.9727.1326.927.1
07/14/201627.2327.3426.927.04
07/15/201627.0127.1226.8727.04
07/18/201627.127.126.8327
07/19/201627.0127.0926.5426.94
07/20/201627.1127.2226.9627.11
07/21/201627.2227.2426.9927.12
07/22/201627.327.4627.1427.29
07/25/201627.3627.3827.1327.24
07/26/201627.327.3727.1727.33
07/27/201627.3927.4527.2227.32
07/28/201627.127.242727.09
07/29/201627.1327.2827.0427.27
08/01/201627.3327.5827.2227.22
08/02/201627.2227.2626.9827.05
08/03/201627.2427.2526.8826.88
08/04/201626.9927.2426.6827.13
08/05/201627.1527.3527.0727.11
08/08/20162727.0826.8426.89
08/09/201626.8927.1326.8727.08
08/10/201626.9727.1426.8927.05
08/11/201627.1227.327.0727.3
08/12/201627.2127.3827.1727.33
08/15/201627.3327.4327.2627.32
08/16/201627.2127.2127.0727.1
08/17/201627.1827.1826.7626.8
08/18/2016272726.6126.61
08/19/201626.6626.7326.3726.37
08/22/201626.3926.526.2526.41
08/23/201626.5426.6326.3326.42
08/24/201626.2226.5226.2126.32
08/25/201626.2926.4726.1326.38
08/26/201626.4226.7626.4126.76
08/29/201626.6226.726.3926.5
08/30/201626.5126.6326.4226.42
08/31/201626.426.626.326.33
09/01/201626.3626.5126.326.3
09/02/201626.427.0726.3827.07
09/05/201627.127.2827.0727.22
09/06/201627.2227.3627.1427.16
09/07/201627.0327.3327.0327.11
09/08/201627.1727.3326.9126.98
09/09/201627.0927.3326.826.8
09/12/201626.5726.6526.3826.51
09/13/201626.6626.6826.3826.38
09/14/201626.5226.5826.226.2
09/15/201626.326.3426.126.1
09/16/201626.126.1725.8225.86
09/19/201626.1126.2625.9826.23
09/20/201626.3326.3926.1926.21
09/21/201626.3526.3525.7925.79
09/22/201625.8826.3825.8826.33
09/23/201626.2326.2325.9326.13
09/26/201626.0526.325.926.18
09/27/201626.2526.4926.226.38
09/28/201626.3826.5126.3226.47
09/29/201626.6126.9226.5526.6
09/30/201626.4126.9226.1826.78
10/03/201626.6226.7426.4626.51
10/04/201626.5326.5926.3726.53
10/05/201626.3826.4526.2226.36
10/06/201626.4926.525.9525.96
10/07/201626.0326.0425.4225.45
10/10/201625.525.6625.2625.43
10/11/201625.425.725.3625.51
10/12/201625.5625.6725.4525.52
10/13/201625.4125.7125.3625.67
10/14/201625.6826.1125.6826.09
10/17/201626.0326.0925.6425.64
10/18/201625.6325.9825.3325.89
10/19/201626.0326.0525.8126.05
10/20/201626.0826.3625.8126.22
10/21/201626.2826.2925.9226.04
10/24/201626.1326.2725.925.9
10/25/201625.8725.9525.7525.84
10/26/201625.922625.7226
10/27/201626.0526.3125.9526.12
10/28/20162626.3125.926.22
10/31/201626.2226.2826.0426.15
11/01/201626.1726.2825.8325.91
11/02/201625.8925.9325.3525.35
11/03/201625.3725.425.0725.08
11/04/201625.0725.4424.9725.12
11/07/201625.4325.4325.1225.22
11/08/201625.3125.5425.225.41
11/09/20162525.3824.8425.03
11/10/201625.1325.1523.4523.69
11/11/201623.7524.0923.5323.67
11/14/201623.7923.8122.8522.85
11/15/20162323.2522.6222.89
11/16/201622.982322.5822.84
11/17/201622.923.3522.923.23
11/18/201623.2923.3222.8723.11
11/21/201623.2323.2622.9623.24
11/22/201623.3723.4823.2423.39
11/23/201623.4623.6223.1823.21
11/24/201623.2923.4123.1123.13
11/25/201623.2523.5723.1823.55
11/28/201623.5923.8823.5523.65
11/29/201623.523.6523.2323.48
11/30/201623.4623.6623.2523.25
12/01/201623.2223.2422.8722.95
12/02/201622.8623.1822.823.08
12/05/201623.0623.4522.9122.92
12/06/201623.1523.6723.0323.67
12/07/201623.6623.7523.2623.57
12/08/201623.7623.7623.1723.3
12/09/201623.323.8823.1823.88
12/12/201623.924.1323.7124.13
12/13/201624.0524.524.0324.5
12/14/201624.524.5124.224.31
12/15/201624.2124.2423.6324.24
12/16/201624.2424.7424.1324.6
12/19/201624.6724.8924.5824.82
12/20/201624.2924.4524.2624.41
12/21/201624.4124.4524.2224.33
12/22/201624.2924.2924.0824.17
12/23/201624.1124.3323.8324.31
12/27/201624.1424.3624.124.33
12/28/201624.3124.3824.1224.26
12/29/201624.0924.3723.9724.34
12/30/201624.2524.3324.1324.13