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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.9734
CLOSE 20.9447

Low

LOW 15.46

High

HIGH 26.26
DATEOPENHIGHLOWCLOSE
01/02/2020232322.7922.83
01/03/202022.82322.6622.9
01/06/202022.8523.0822.7522.86
01/07/202022.923.0122.4322.51
01/08/202022.4222.7322.3722.72
01/09/202022.823.0522.6523
01/10/202023.123.1122.8722.96
01/13/20202323.0322.7622.87
01/14/202022.8723.0122.722.75
01/15/202022.7522.8122.4222.76
01/16/202022.7423.3922.7423.32
01/17/202023.423.7923.3223.69
01/20/202023.6924.1523.6224
01/21/202023.8924.1223.7724.04
01/22/202024.124.223.8924.04
01/23/202023.9724.3623.9424.15
01/24/202024.2624.424.1324.13
01/27/202023.9624.1823.8424.1
01/28/202024.1124.4824.1124.39
01/29/202024.4224.524.2624.43
01/30/202024.3224.7424.324.38
01/31/202024.424.5724.2224.32
02/03/202024.3524.4524.1724.25
02/04/202024.4324.524.1724.38
02/05/202024.3924.6624.0324.54
02/06/202024.6124.7524.524.75
02/07/202024.5924.8924.4824.85
02/10/202024.7824.9424.7124.8
02/11/202024.925.1524.7525.04
02/12/202025.1325.6325.0425.22
02/13/202025.1825.3825.1125.18
02/14/202025.2625.6325.2625.63
02/17/202025.5425.6125.3725.51
02/18/202025.325.4825.125.29
02/19/202025.2326.0624.8525.62
02/20/202025.6225.7825.2925.61
02/21/202025.6626.2625.5526.04
02/24/202025.5525.6625.0225.05
02/25/202025.0925.2524.2524.3
02/26/202024.124.4223.8224.18
02/27/202024.0124.1323.3623.46
02/28/20202323.422.6423.4
03/02/202023.6123.9523.0323.43
03/03/202023.7824.0223.5523.65
03/04/202023.7824.0223.5224.02
03/05/202024.1624.1623.323.43
03/06/202023.123.1822.1322.25
03/09/202021.0521.6620.2820.31
03/10/202020.6420.7519.2619.26
03/11/202019.4119.8318.718.78
03/12/202017.9118.21616
03/13/202016.7718.4716.6117.38
03/16/202016.6616.9115.4616.5
03/17/202016.9417.5616.3817.33
03/18/202017.2518.5516.8718.26
03/19/202018.5519.541818.7
03/20/202018.719.6118.118.39
03/23/202017.918.921717.86
03/24/202018.3618.7617.4918.04
03/25/202018.7618.8918.0218.25
03/26/202018.0218.7518.0218.75
03/27/202018.7219.0217.8617.95
03/30/202017.9218.2917.6817.89
03/31/202018.1118.3517.7218.09
04/01/202017.8218.4217.8118
04/02/202018.118.5117.7818.51
04/03/202018.5218.7518.0818.46
04/06/202019.1419.1418.3818.44
04/07/202018.819.3118.5819.11
04/08/202018.919.1818.5119.04
04/09/20201920.1418.9220.09
04/14/202020.3820.4719.319.88
04/15/202019.8519.919.2619.4
04/16/202019.5920.119.3919.82
04/17/202019.9520.2219.319.56
04/20/202019.7919.8219.1519.4
04/21/202020.1520.1519.5820.09
04/22/202020.2521.0620.220.98
04/23/20202121.2820.721.02
04/24/202020.8421.0620.2320.39
04/27/202020.820.82020.23
04/28/202020.3220.3219.9720.2
04/29/202020.1920.9520.0820.73
04/30/202020.821.5220.6221.29
05/04/202020.7520.7520.0120.01
05/05/202020.4920.8120.120.8
05/06/202020.520.6620.3120.38
05/07/202020.3920.6920.2520.44
05/08/202020.620.6520.520.59
05/11/202020.820.8320.4820.69
05/12/202020.5621.1120.5621.08
05/13/202020.9222.0220.8521.72
05/14/202021.521.6320.9521.36
05/15/202021.6721.8821.3421.34
05/18/202021.421.5520.8221.27
05/19/202021.4321.4420.3320.33
05/20/202020.3520.8120.1720.69
05/21/202020.6320.9320.4920.74
05/22/202020.4920.6120.320.48
05/25/202020.6820.8520.5120.85
05/26/202020.9521.1320.6821.13
05/27/202021.1121.1820.7520.99
05/28/202021.121.220.6920.91
05/29/202020.8220.8320.2120.21
06/01/202020.720.9920.5220.92
06/02/202021.0521.520.9721.5
06/03/202021.522.2921.4222.29
06/04/202022.1622.3421.9322.17
06/05/202022.2622.5621.8822.06
06/08/202021.8922.2321.7722.09
06/09/202022.122.2821.7521.89
06/10/20202222.0921.2621.29
06/11/202021.121.2920.7820.78
06/12/202020.7821.0420.5320.72
06/15/202020.5121.3620.2821.22
06/16/202021.5321.7621.0721.59
06/17/202021.5321.8621.4821.49
06/18/202021.4221.8921.421.87
06/19/202021.8722.1421.8321.93
06/22/202021.9321.9621.6421.81
06/23/202021.8922.1721.7521.95
06/24/202021.9521.9921.4421.44
06/25/202021.5521.9321.321.9
06/26/20202222.1821.821.8
06/29/202021.821.8721.4521.79
06/30/202021.8522.0821.6121.75
07/01/202021.8222.0221.6222
07/02/202022.122.5422.0122.47
07/03/202022.522.7622.3722.46
07/06/202022.8423.0422.6922.89
07/07/202021.8121.8821.0621.08
07/08/20202121.1320.8121.12
07/09/202021.1421.1420.7520.85
07/10/202020.821.3320.7121.3
07/13/202021.4621.521.121.41
07/14/202021.2621.6821.2321.68
07/15/202021.821.821.3521.57
07/16/202021.3821.8121.3621.81
07/17/202021.822.1121.6222.04
07/20/202022.0622.2921.9722.21
07/21/202022.222.3122.0222.14
07/22/202022.0522.1221.9522.1
07/23/202022.1922.2922.0122.2
07/24/202022.1122.2321.8922
07/27/202021.8521.9821.3821.46
07/28/202021.7822.0521.3621.97
07/29/20202222.0721.6422
07/30/202021.8921.9221.2421.42
07/31/202021.5421.8621.3721.37
08/03/202021.3721.621.0221.6
08/04/202021.6321.721.0621.17
08/05/202021.0521.5521.0521.28
08/06/202021.2521.3921.0921.23
08/07/202021.2321.2921.121.26
08/10/202021.2821.5421.221.54
08/11/202021.6621.8921.5621.65
08/12/202021.6322.0421.5322.04
08/13/202021.8721.9821.7821.86
08/14/202021.821.821.3921.61
08/17/202021.5621.6521.421.53
08/18/202021.4921.721.3721.4
08/19/202021.4321.5821.3221.58
08/20/202021.4721.4721.1121.18
08/21/202021.2721.3620.9220.99
08/24/202021.1721.6621.1721.66
08/25/202021.6921.7521.1621.16
08/26/202021.121.1420.8120.81
08/27/202020.8320.9520.6620.7
08/28/202020.7920.8220.5120.55
08/31/202020.6420.820.4720.49
09/01/202020.6220.8220.3720.37
09/02/202020.3820.6920.3720.69
09/03/202020.720.8520.1220.24
09/04/202020.1620.319.8820.01
09/07/202020.0420.572020.38
09/08/202020.4520.4919.8320.01
09/09/202020.0420.5820.0220.44
09/10/202020.3720.5720.320.37
09/11/202020.3320.5220.2420.4
09/14/202020.3920.5220.2220.3
09/15/202020.1820.5320.1820.43
09/16/202020.3520.4220.0520.27
09/17/202020.1520.420.1120.37
09/18/202020.2220.3519.9219.95
09/21/20202020.0719.519.55
09/22/202019.619.7819.3219.32
09/23/202019.5819.8819.5519.67
09/24/202019.6419.8219.5419.66
09/25/202019.6119.9119.4319.64
09/28/202019.8520.2519.720.23
09/29/202020.2120.4520.0420.04
09/30/20202020.1719.719.7
10/01/202019.882019.7719.9
10/02/202019.6819.819.5919.65
10/05/202019.7319.8219.5819.75
10/06/202019.7819.8819.3319.43
10/07/202019.4919.6619.219.3
10/08/202019.319.5619.219.47
10/09/202019.519.619.3219.45
10/12/202019.4419.5819.3719.53
10/13/202019.4719.6819.3919.58
10/14/202019.6319.8319.4919.75
10/15/202019.6119.6719.1819.18
10/16/202019.3319.3719.0619.13
10/19/202019.2519.6519.2519.41
10/20/202019.319.8618.7419.53
10/21/202019.7219.9819.1719.21
10/22/202019.1419.4918.9319.33
10/23/202019.3319.7919.319.71
10/26/202019.5419.9219.4319.7
10/27/202019.8119.8119.2219.26
10/28/202019.1119.2118.7518.9
10/29/202018.919.1918.4718.47
10/30/202018.418.6218.3218.53
11/02/202018.518.8218.3218.72
11/03/202018.8818.9718.6718.79
11/04/202018.5218.9618.2318.96
11/05/202018.9819.1518.7918.79
11/06/202018.7218.9318.7118.77
11/09/202018.9619.6718.7919.45
11/10/202019.5219.8419.319.84
11/11/202019.919.9819.719.77
11/12/202019.7719.8219.4119.43
11/13/202019.3919.7419.2219.57
11/16/202019.820.1619.6520
11/17/202020.0120.0819.7619.86
11/18/202019.7619.9819.7319.83
11/19/202019.7520.219.7220.01
11/20/202020.0320.3119.9320.2
11/23/202020.3920.4520.1820.21
11/24/202020.320.520.2420.5
11/25/202020.5320.6820.4720.6
11/26/202020.7620.7620.420.42
11/27/202020.4220.8220.420.78
11/30/202020.7220.7220.4120.42
12/01/202020.4420.4419.8619.9
12/02/202019.920.0519.5819.98
12/03/202019.9519.9919.6419.8
12/04/202019.819.9519.7719.8
12/07/202019.820.1119.7220.1
12/08/202020.1420.192020.13
12/09/202020.1220.2320.0620.23
12/10/202020.320.5620.2720.33
12/11/202020.4120.4119.9720.11
12/14/202020.2820.4720.1720.38
12/15/202020.4820.4820.1620.25
12/16/202020.3220.4620.0320.1
12/17/202020.1220.1419.319.48
12/18/202019.1719.3918.7719.07
12/21/202018.418.4117.7517.95
12/22/202018.0918.1617.8417.92
12/23/202017.9718.317.9518.26
12/24/202018.318.3918.2318.23
12/28/202018.3318.518.2818.47
12/29/202018.518.5818.318.39
12/30/202018.4218.5118.2818.29
12/31/202018.2518.2717.8417.97