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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.0925
CLOSE 23.0908

Low

LOW 18.8

High

HIGH 27.22
DATEOPENHIGHLOWCLOSE
01/02/201923.4424.123.2424.03
01/03/201923.9624.4723.924.33
01/04/201924.4624.5324.2824.38
01/07/201924.3624.524.1624.36
01/08/201924.3524.7124.3524.7
01/09/201924.7524.8324.4424.59
01/10/201924.5424.9924.5424.99
01/11/201924.9425.2824.7724.95
01/14/201924.7525.1224.7224.94
01/15/201925.1825.2324.9225.18
01/16/201924.9425.0424.5524.75
01/17/201924.724.9524.624.81
01/18/201924.9825.1224.8925.02
01/21/201925.0125.124.7224.87
01/22/201924.8625.124.7524.75
01/23/201924.7425.0824.6725.01
01/24/201924.9225.1524.8525.15
01/25/201925.1225.3324.925.04
01/28/201924.925.0224.7724.9
01/29/201924.9425.3324.8725.25
01/30/201925.325.3825.225.38
01/31/201925.425.4825.2125.43
02/01/201925.4325.4525.1925.4
02/04/201925.425.4825.0725.39
02/05/201925.4325.5825.2125.58
02/06/201925.525.5725.2325.35
02/07/201925.3325.4525.1625.35
02/08/201925.2725.3225.1425.14
02/11/201925.2525.3124.9225.16
02/12/201925.2525.4925.2225.49
02/13/201925.4925.5825.1925.19
02/14/201925.3325.424.8724.98
02/15/201924.9624.9724.5524.74
02/18/201924.7324.9324.6824.84
02/19/201924.8724.9824.6424.66
02/20/201924.8124.9624.5424.6
02/21/201924.6725.0724.6625.07
02/22/201925.0825.2724.8325.27
02/25/201925.2725.3525.0225.2
02/26/201925.1625.3325.0925.16
02/27/20192525.1724.6224.79
02/28/201924.825.2124.825.05
03/01/201925.1925.2424.9424.94
03/04/201925.0525.0524.6824.89
03/05/201924.8924.9224.6124.64
03/06/201924.6424.9224.4724.85
03/07/201924.9325.6624.9325.54
03/08/201925.3325.8925.3125.75
03/11/201925.7525.7725.3725.58
03/12/201925.5225.6325.2825.46
03/13/201925.425.7225.425.6
03/14/201925.6525.9325.6425.75
03/15/201925.7426.0325.626.02
03/18/201925.9826.2525.8526.18
03/19/201926.1826.5726.1826.51
03/20/201926.4726.8726.3926.79
03/21/201926.8727.2226.7927.08
03/22/201927.0827.1526.7926.9
03/25/201926.722726.3526.54
03/26/201926.626.6526.1826.31
03/27/201926.0526.1325.8126.1
03/28/201926.0826.2625.8925.99
03/29/201926.0826.2525.9225.94
04/01/201925.9426.0425.625.6
04/02/201925.6625.8425.5725.82
04/03/201925.825.9225.625.92
04/04/201925.8926.0525.8325.92
04/05/201925.962625.3925.76
04/08/201925.7525.9725.6925.81
04/09/201925.8125.9325.6625.83
04/10/201925.8426.0825.7725.84
04/11/201925.8725.8725.525.5
04/12/201925.525.7225.125.28
04/15/201925.2825.4525.2525.35
04/16/201925.3425.4324.9424.94
04/17/201924.9425.0124.6724.98
04/18/201924.9825.1924.8724.95
04/23/201925.1125.1824.7524.82
04/24/201924.925.0124.624.95
04/25/201924.8625.3724.8625.33
04/26/201925.3525.3924.8725.05
04/29/201924.9725.0824.8125.04
04/30/201924.9125.5224.9125.4
05/02/201925.325.3624.824.8
05/03/201924.9625.1224.7625.07
05/06/201924.8825.0924.8124.95
05/07/201924.9625.2324.8124.92
05/08/201924.8625.0524.6224.62
05/09/201924.624.9524.5324.83
05/10/201924.8325.3524.7525.34
05/13/201925.2625.4725.0325.34
05/14/201925.2625.2624.7424.86
05/15/201924.8525.1424.7425.12
05/16/201925.1225.6325.0625.55
05/17/201925.625.725.3525.63
05/20/201925.725.8425.3325.4
05/21/201925.525.7225.2425.45
05/22/201925.3525.5325.1325.53
05/23/201925.3525.425.0225.02
05/24/201925.1225.6625.0725.6
05/27/201925.6625.9125.6225.73
05/28/201925.8125.8225.4225.49
05/29/201925.3225.3324.5124.51
05/30/201924.724.8224.5524.55
05/31/201924.5524.624.1124.5
06/03/201924.4124.5324.1524.53
06/04/201924.3624.624.1524.2
06/05/201924.1824.6624.1824.66
06/06/201924.6324.9924.6324.98
06/07/20192525.4524.925.43
06/10/201925.4425.472525
06/11/201925.1525.1524.8724.94
06/12/201924.8725.2924.8725.05
06/13/201925.1325.3925.0625.06
06/14/201925.1825.2524.9625.01
06/17/201925.0925.1224.3524.35
06/18/201924.4825.1824.3925.13
06/19/201925.125.1124.5824.63
06/20/201924.7524.8124.3824.54
06/21/201924.525.2924.525.29
06/24/201925.2925.4424.7524.91
06/25/201924.9624.9924.6324.71
06/26/201924.7924.8224.3624.42
06/27/201924.7324.7324.0424.04
06/28/201924.224.223.4723.47
07/01/201922.9922.9922.4722.75
07/02/201922.823.3422.6423.34
07/03/201923.323.6523.2323.51
07/04/201923.0523.1122.3722.5
07/05/201922.4822.6520.3520.88
07/08/20192020.1319.2319.88
07/09/201919.2619.8619.1319.54
07/10/201919.3519.4719.119.29
07/11/201919.2819.5819.1819.27
07/12/201919.2219.3619.0419.16
07/15/201919.1620.1418.819.69
07/16/201919.6619.6619.0119.12
07/17/201919.219.8519.0219.7
07/18/201919.3519.7319.1119.63
07/19/201919.519.6719.3619.46
07/22/201919.619.619.219.26
07/23/201919.2819.3919.0719.35
07/24/201919.319.5819.1719.47
07/25/201919.5320.0119.3919.58
07/26/201919.5619.6419.4319.47
07/29/201919.519.8619.519.72
07/30/201919.7719.8319.1519.15
07/31/201919.1619.6918.8619.67
08/01/201919.6419.7519.4819.67
08/02/201919.4720.0519.4619.96
08/05/201919.8320.3219.7519.83
08/06/201919.8520.319.5219.91
08/07/201919.9220.1819.8320
08/08/201920.0920.3820.0620.36
08/09/201920.2720.4219.9519.95
08/12/20192020.1119.8220.02
08/13/201919.920.4919.920.15
08/14/201920.1820.3420.0120.18
08/15/201920.1320.1819.6219.76
08/16/201919.8520.3519.8420.29
08/19/201920.3320.4120.0720.41
08/20/201920.2220.4519.9220.01
08/21/201919.9820.1419.8619.92
08/22/201919.9420.3119.9219.92
08/23/201920.0220.1819.8419.86
08/26/201919.7819.919.6719.76
08/27/201919.8320.2219.7920.13
08/28/201920.0220.1319.8219.89
08/29/201919.8920.0419.3519.48
08/30/201919.5219.9619.5219.86
09/02/201919.8320.2119.8119.81
09/03/201919.919.9619.6819.82
09/04/201919.9320.0819.7420.08
09/05/201920.120.320.0220.3
09/06/201920.1520.1519.4519.55
09/09/201919.619.7419.419.45
09/10/201919.4519.8919.1619.73
09/11/201919.8820.2619.7420.23
09/12/201920.0920.319.8520.2
09/13/201920.1120.3520.0220.25
09/16/201920.1820.720.1320.31
09/17/201920.4220.4620.2620.33
09/18/201920.2421.2320.0521.09
09/19/201921.0921.3720.7821.03
09/20/201921.1221.2620.8120.81
09/23/201920.9520.9720.4420.63
09/24/201920.6520.9420.5620.92
09/25/201920.821.2120.5920.69
09/26/201920.7721.1320.7321.13
09/27/201921.121.220.9821.11
09/30/201921.3321.5821.1921.26
10/01/201921.321.6421.321.51
10/02/201921.6321.6321.0521.11
10/03/201921.0721.3720.8420.84
10/04/201920.920.9420.7420.93
10/07/201920.9921.2220.9621.07
10/08/201921.2221.2220.5820.62
10/09/201920.720.7520.4620.58
10/10/201920.6220.7120.3620.49
10/11/201920.5220.7320.420.56
10/14/201920.6720.8920.5420.71
10/15/201920.8520.8520.4120.67
10/16/201920.820.8920.5920.7
10/17/201920.7720.8920.320.3
10/18/201920.2720.4520.2120.35
10/21/201920.420.6120.2920.46
10/22/201920.6420.7520.3620.7
10/23/201920.7220.9620.7220.86
10/24/201920.9621.1320.8721.05
10/25/201921.0521.2120.8320.87
10/28/201920.9321.0520.820.99
10/29/201920.9720.9920.6220.99
10/30/201920.9521.0320.7521.03
10/31/201921.7523.0621.7522.19
11/01/201922.2722.3221.8421.93
11/04/201922.0222.4521.7721.98
11/05/201921.9522.1821.7822.15
11/06/201922.1222.6721.9722.5
11/07/201922.8823.1822.723.03
11/08/201923.123.2422.9523.04
11/11/201923.0823.1622.7222.97
11/12/201922.9523.1222.4122.6
11/13/201922.3522.7822.322.64
11/14/201922.7222.7822.5622.63
11/15/201922.6522.7522.4522.74
11/18/201922.6523.1322.6523.08
11/19/20192323.2522.922.9
11/20/201922.9222.9622.5822.77
11/21/201922.7123.0422.5622.74
11/22/201922.7622.9422.6322.73
11/25/201922.9623.1322.7922.89
11/26/201922.7922.9522.6122.61
11/27/201922.8722.8722.4722.48
11/28/201922.5522.6722.4522.52
11/29/201922.522.8422.422.61
12/02/201922.6122.6122.0622.06
12/03/201922.0622.422.0622.25
12/04/201922.3322.3722.1722.34
12/05/201922.3622.5622.3522.51
12/06/201922.5422.8922.4922.76
12/09/201922.7122.7722.3822.5
12/10/201922.522.6222.422.55
12/11/201922.522.7922.4122.69
12/12/201922.6822.6922.2222.37
12/13/201922.622.7522.2322.26
12/16/201922.422.6222.3322.61
12/17/201922.522.7422.2422.6
12/18/201922.6522.922.4622.46
12/19/201921.9322.521.822.47
12/20/201922.523.2822.4423.07
12/23/201923.1123.3822.923.24
12/24/201923.2523.4123.0223.4
12/25/201923.423.423.423.4
12/27/201923.423.4323.2723.38
12/30/201923.2823.3523.0123.2
12/31/201923.0423.1122.6922.74