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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.3062
CLOSE 24.2822

Low

LOW 22.38

High

HIGH 26.81
DATEOPENHIGHLOWCLOSE
01/02/201724.1324.4724.1324.47
01/03/201724.4724.5424.0424.07
01/04/20172424.0523.1223.84
01/05/201723.9524.223.7823.97
01/06/20172424.0323.7823.92
01/09/201724.0124.1523.8224.01
01/10/201724.2324.2423.8624.06
01/11/201723.9524.0223.7323.82
01/12/201723.8824.1223.7924.12
01/13/201724.224.4624.0524.29
01/16/201724.2824.4824.1424.3
01/17/201724.2324.4324.0824.25
01/18/201724.3224.4323.9924.01
01/19/201723.9923.9923.4823.59
01/20/201723.523.6523.2223.32
01/23/201723.2223.3422.9723.17
01/24/201723.0923.1422.8522.96
01/25/201723.0323.0622.7422.76
01/26/201723.0723.0922.7522.75
01/27/201722.8822.8922.6822.76
01/30/201722.822.8622.6522.68
01/31/201722.5922.7422.5222.7
02/01/201722.722.8622.3822.41
02/02/201722.4622.8622.3922.79
02/03/201722.822.922.5822.72
02/06/201722.6922.9122.6122.64
02/07/201722.723.0622.6422.88
02/08/201722.9423.1522.7523.15
02/09/201723.223.2523.0423.1
02/10/201723.123.242323.22
02/13/201723.2823.4223.1123.33
02/14/201723.523.6523.0223.05
02/15/201723.1723.3323.0223.12
02/16/201723.1523.4223.0723.42
02/17/201723.4423.4723.1423.4
02/20/201723.4523.4723.2923.31
02/21/201723.223.2222.9122.93
02/22/201722.9923.1422.8622.98
02/23/201723.0423.2422.9223.22
02/24/201723.2323.3223.0423.23
02/27/201723.2523.322.9423.15
02/28/201723.2223.3523.0523.2
03/01/201723.3123.3423.1223.19
03/02/201723.1923.3623.123.36
03/03/201723.3623.5923.3323.53
03/06/201723.5923.5923.4123.47
03/07/201723.4723.4723.2123.37
03/08/201723.4123.4123.1123.3
03/09/201723.3123.5523.1523.53
03/10/201723.623.7123.2823.29
03/13/201723.3823.4623.2523.43
03/14/201723.3223.423.1323.16
03/15/201723.2223.3323.0923.17
03/16/201723.323.423.2523.33
03/17/201723.323.3622.922.9
03/20/201723.123.3223.123.28
03/21/201723.3723.7723.323.56
03/22/201723.523.7823.4123.78
03/23/201723.823.9723.7523.9
03/24/201723.9323.9923.7423.96
03/27/201723.9524.1323.8524.13
03/28/201724.2124.2423.9624.06
03/29/201724.1224.1723.8323.99
03/30/201724.0224.0723.8724
03/31/201724.0224.352424.35
04/03/201724.3924.424.1124.24
04/04/201724.2524.3824.1224.14
04/05/201724.2924.424.224.21
04/06/201724.224.6224.1524.5
04/07/201724.4524.5424.3724.49
04/10/201724.5724.6824.4624.5
04/11/201724.524.5924.4224.51
04/12/201724.4924.9124.1724.9
04/13/201724.9224.9224.724.79
04/18/201724.9124.9124.524.55
04/19/201724.5124.6724.3224.5
04/20/201724.524.5424.1524.15
04/21/201724.1524.1623.8423.86
04/24/201724.324.3924.1224.39
04/25/201724.524.624.2224.24
04/26/201724.3424.3423.9224
04/27/201724.0824.3423.9224.28
04/28/201724.324.323.9724.15
05/02/201724.3124.4924.1924.47
05/03/201724.4724.624.4124.6
05/04/201724.7425.1124.6625.09
05/05/201725.1125.3924.9625.31
05/08/201725.4725.6825.3425.42
05/09/201725.525.525.2125.34
05/10/201725.4225.4425.1525.36
05/11/201725.325.3424.9625.06
05/12/201725.1425.2924.9625.29
05/15/201725.3725.5525.3325.38
05/16/201725.225.425.0125.4
05/17/201725.3625.3825.1625.26
05/18/201725.1225.325.0525.17
05/19/201725.1225.725.1125.7
05/22/201725.6525.6625.4625.54
05/23/201725.3725.6725.3525.67
05/24/201725.7725.8525.5725.85
05/25/201725.926.0425.8826.04
05/26/2017262625.8125.9
05/29/201725.9726.0825.8226.07
05/30/201726.0626.292626.25
05/31/201726.2826.5326.1726.47
06/01/201726.5426.6626.4426.53
06/02/201726.626.6626.3826.55
06/05/201726.6626.6626.3826.38
06/06/201726.4326.6326.2626.55
06/07/201726.6126.8126.3526.72
06/08/201726.7526.7526.4526.48
06/09/201726.5526.6626.3626.49
06/12/201726.6526.6526.2926.31
06/13/201726.3326.4126.1526.24
06/14/201726.2526.4126.1526.15
06/15/201726.1226.1325.826.01
06/16/201726.0126.3326.0126.33
06/19/201726.526.5526.1726.55
06/20/201726.6526.6626.4826.48
06/21/201726.5726.6126.2926.53
06/22/201726.4926.4926.1726.37
06/23/201726.3726.372626.23
06/26/201726.2526.5126.2226.5
06/27/201726.4626.525.8325.83
06/28/201725.8425.9625.4125.58
06/29/201725.6625.7424.9824.98
06/30/201724.9225.0424.5524.55
07/03/2017242423.7823.92
07/04/201723.9123.9523.7323.8
07/05/201723.7423.7823.4123.6
07/06/201723.6723.6723.2223.33
07/07/201723.423.4923.2823.45
07/10/201723.4223.7923.3123.66
07/11/201723.7223.7623.5223.56
07/12/201723.7124.0723.5923.94
07/13/201724.0424.1123.8523.91
07/14/201723.9824.0623.8923.93
07/17/201723.9924.1923.9623.96
07/18/201723.924.0423.5523.55
07/19/201723.7523.9123.6323.87
07/20/201723.9624.0223.6323.72
07/21/201723.7323.8323.5123.54
07/24/201723.5523.7523.4223.56
07/25/201723.5823.9923.5823.75
07/26/201723.824.2123.7324.11
07/27/201724.1224.4224.0824.37
07/28/201724.3624.3723.9124
07/31/201724.0524.2123.8923.89
08/01/201723.9324.2323.924.17
08/02/201724.224.2523.9523.95
08/03/201723.924.1823.8824.15
08/04/201724.1424.3824.0724.3
08/07/201724.3724.4324.1724.2
08/08/201724.324.6124.2824.61
08/09/201724.4724.6424.3324.49
08/10/201724.5124.724.3824.44
08/11/201724.424.4524.1724.21
08/14/201724.3124.9224.2324.92
08/15/201724.9224.9424.7224.83
08/16/201724.8624.8924.7124.79
08/17/201724.824.9924.6724.81
08/18/201724.6824.7624.5124.53
08/21/201724.524.724.4724.63
08/22/201724.7524.824.5124.64
08/23/201724.6924.7524.3924.39
08/24/201724.5224.5924.424.59
08/25/201724.5524.6524.4124.58
08/28/201724.524.6824.4824.48
08/29/201724.4124.6824.324.56
08/30/201724.6724.6924.4324.65
08/31/201724.724.7824.624.75
09/01/201724.7524.8724.6324.68
09/04/201724.624.7124.4624.47
09/05/201724.4924.7124.4624.5
09/06/201724.4424.6724.3224.5
09/07/201724.624.6824.4624.46
09/08/201724.5324.5323.9924.05
09/11/201724.1724.4124.1224.27
09/12/201724.0424.3324.0124.07
09/13/201723.9924.1823.9624.11
09/14/201724.1324.1423.8124.04
09/15/201724.0424.1723.9524.17
09/18/201724.2424.2624.0224.02
09/19/20172424.2523.9224.25
09/20/201724.2524.2624.0124.09
09/21/201724.1524.1523.5123.84
09/22/201723.7423.8723.6523.76
09/25/201723.8223.8523.5623.69
09/26/201723.6923.7923.6523.69
09/27/201723.7223.8223.5723.82
09/28/201723.8223.8323.5723.67
09/29/201723.7523.9123.6423.83
10/02/201723.623.7323.5123.73
10/03/201723.8123.8123.3823.45
10/04/201723.4223.4222.9623
10/05/201722.9123.6522.8923.55
10/06/201723.6123.6723.3123.34
10/09/201723.4223.8823.3523.88
10/10/201723.7623.923.6523.81
10/11/201723.9324.3623.9324.27
10/12/201724.2324.3124.1624.29
10/13/201724.2824.3624.1424.35
10/16/201724.2324.2323.9423.94
10/17/201723.9524.0823.823.93
10/18/201724.0924.1723.9224.06
10/19/201724.1424.252424.13
10/20/201724.1824.3224.0524.11
10/23/201724.0824.2323.9724.01
10/24/201723.9124.1423.8724.01
10/25/201724.0624.0623.6623.7
10/26/201723.6524.1223.5124.08
10/27/201724.1524.4323.924.18
10/30/201724.4124.6724.224.46
10/31/201724.6824.8224.4724.73
11/01/201724.824.824.2824.36
11/02/201724.4124.524.2324.44
11/03/201724.4924.4924.1524.24
11/06/201724.2524.2724.0124.17
11/07/201724.2524.3624.0624.2
11/08/201724.2324.4524.2324.36
11/09/201724.3924.392424.14
11/10/201724.324.324.0624.18
11/13/201724.2524.424.1924.25
11/14/201724.2324.4224.1324.21
11/15/201724.1524.1523.823.83
11/16/201723.9724.0723.7523.93
11/17/201723.9523.9523.6323.63
11/20/201723.6723.7323.4823.58
11/21/201723.5823.7823.4223.64
11/22/201723.7123.9123.6523.76
11/23/201723.7223.9123.6323.86
11/24/201723.8823.8823.5823.65
11/27/201723.6723.9923.6223.92
11/28/201723.9624.2523.8724.23
11/29/201724.324.4524.1624.45
11/30/201724.4524.6724.3524.66
12/01/201724.5924.7324.4524.56
12/04/201724.7224.7624.5324.76
12/05/201724.7124.9524.724.76
12/06/201724.724.8924.5624.87
12/07/201724.8925.1524.7425.15
12/08/201725.1625.1724.9925.08
12/11/201725.1725.2524.9125.01
12/12/201725.125.182525.05
12/13/201725.0825.1424.9524.95
12/14/201724.9725.0924.9225.01
12/15/20172525.1724.8225
12/18/201725.1725.1924.9725.08
12/19/201724.5524.6224.1924.21
12/20/201724.2924.2924.0324.07
12/21/201723.9524.1123.9124.05
12/22/201723.8524.223.824.13
12/27/201724.0524.2424.0424.12
12/28/201724.0824.1923.9323.97
12/29/201723.9224.0323.8523.87