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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13.7667
CLOSE 13.7493

Low

LOW 11.58

High

HIGH 15.97
DATEOPENHIGHLOWCLOSE
01/02/202415.3715.5415.2615.42
01/03/202415.4315.6415.4215.58
01/04/202415.6415.8315.6415.8
01/05/202415.7415.8315.5915.73
01/08/202415.715.7215.4915.63
01/09/202415.6215.815.5915.74
01/10/202415.6915.7115.5515.63
01/11/202415.6515.7615.5915.59
01/12/202415.615.8915.615.89
01/15/202415.915.9715.7915.86
01/16/202415.7815.9415.7415.82
01/17/202415.7415.7415.4815.63
01/18/202415.5215.5715.3915.51
01/19/202415.5615.5915.1915.19
01/22/202415.2115.5515.2115.43
01/23/202415.4715.5815.2915.29
01/24/202415.3615.3915.215.28
01/25/202415.315.315.1115.11
01/26/202415.215.214.9614.97
01/29/202415.0315.141515.07
01/30/202415.0915.0914.8515.01
01/31/202415.0615.1615.0415.09
02/01/202415.0515.114.9114.94
02/02/202415.0115.0814.8814.89
02/05/202414.91514.7114.74
02/06/202414.7114.7414.5814.7
02/07/202414.6814.7214.4714.47
02/08/202414.4614.6414.3814.52
02/09/202414.514.5914.414.41
02/12/202414.4514.6314.4214.58
02/13/202414.614.6314.4514.45
02/14/202414.4514.5214.3414.34
02/15/202414.3514.4814.3214.46
02/16/202414.514.5914.3614.48
02/19/202414.4814.5914.4714.55
02/20/202414.515.114.514.93
02/21/202415.315.3114.8215.03
02/22/202415.0315.0614.6314.68
02/23/202414.614.6514.2814.37
02/26/202414.3114.3513.6113.62
02/27/202413.613.6513.2813.36
02/28/202413.4313.4713.1313.17
02/29/202413.1513.5213.1513.35
03/01/202413.3513.3913.0913.21
03/04/202413.2413.312.9213
03/05/202413.0413.2512.9213.24
03/06/202413.213.3513.1713.19
03/07/202413.1613.513.1613.46
03/08/202413.4513.4813.313.39
03/11/202413.413.6713.3913.51
03/12/202413.5213.5613.2813.31
03/13/202413.3213.4213.2513.25
03/14/202413.2813.4313.2313.27
03/15/202413.313.3813.2313.26
03/18/202413.2313.2913.113.18
03/19/202413.2313.4213.2113.41
03/20/202413.3713.4413.3113.39
03/21/202413.4413.4413.1813.18
03/22/202413.2913.6113.2613.42
03/25/202413.4213.5913.4113.58
03/26/202413.5613.5813.413.51
03/27/202413.513.713.4813.7
03/28/202413.813.8613.6713.77
04/02/202413.713.8713.6913.71
04/03/202413.713.7813.613.74
04/04/202413.7613.8513.7113.79
04/05/202413.7513.7913.3613.36
04/08/202413.3613.4913.3313.38
04/09/202413.4513.6613.3513.57
04/10/202413.6613.8213.4213.5
04/11/202413.5113.7713.5113.6
04/12/202413.6713.8113.613.75
04/15/202413.713.7513.5613.56
04/16/202413.5313.6213.4313.43
04/17/202413.4613.5213.3313.5
04/18/202413.5613.6513.4513.49
04/19/202413.5513.6913.4313.68
04/22/202413.7213.8713.6913.87
04/23/202413.8313.9613.7213.88
04/24/202413.8113.8513.713.81
04/25/202413.8613.8613.6613.72
04/26/202413.7213.8613.7213.78
04/29/202413.813.9413.7213.9
04/30/202413.913.9313.7613.76
05/02/202413.813.9113.7313.73
05/03/202413.7714.1513.7514.05
05/06/202414.1514.151414.05
05/07/202414.114.1614.0114.09
05/08/202414.1214.1714.0314.13
05/09/202414.1414.3414.0714.3
05/10/202414.314.5214.314.49
05/13/202414.514.5214.3514.38
05/14/202414.3914.4714.2214.34
05/15/202414.3314.4614.2314.24
05/16/202414.2514.2714.1214.13
05/17/202414.1314.1714.0614.09
05/20/202414.1114.4114.1114.25
05/21/202414.2414.2514.0714.09
05/22/202414.0614.0613.8313.88
05/23/202413.8513.9113.7813.82
05/24/202413.7713.9513.6313.95
05/27/202413.9614.1413.9314.14
05/28/202414.1714.2213.9513.96
05/29/202413.9213.9913.7813.8
05/30/202413.7714.0313.7714.03
05/31/202414.0314.1313.9314.13
06/03/202414.1914.414.1514.37
06/04/202414.3714.5714.3214.54
06/05/202414.5814.7514.5614.69
06/06/202414.714.8214.6714.8
06/07/202414.814.9514.6214.67
06/10/202414.7114.814.5814.65
06/11/202414.6214.6514.1514.3
06/12/202414.3614.4514.2314.23
06/13/202414.2114.2314.0114.08
06/14/202414.114.314.0214.24
06/17/202414.2714.3113.9614.03
06/18/202414.0814.4114.0814.41
06/19/202414.4414.4814.2814.34
06/20/202414.3614.5614.2914.53
06/21/202414.6414.6414.4614.55
06/24/202414.5514.5614.3814.46
06/25/202414.5514.5814.3814.41
06/26/202414.4214.4914.1614.17
06/27/202414.2414.2513.9814.02
06/28/202414.0614.1213.8913.89
07/01/202414.1714.2614.0414.1
07/02/202413.0613.112.7712.79
07/03/202412.8612.9412.7912.9
07/04/202412.9113.1512.9113.15
07/05/202413.1413.1612.8712.96
07/08/202412.9712.9912.8112.86
07/09/202412.8212.8612.7212.75
07/10/202413.3513.5613.1813.55
07/11/202413.6113.7513.5213.56
07/12/202413.613.6313.5313.58
07/15/202413.6213.6313.3413.38
07/16/202413.3813.4213.2813.31
07/17/202413.2313.513.2113.44
07/18/202413.5413.9213.5413.82
07/19/202413.7513.7713.5613.68
07/22/202413.813.8813.7113.81
07/23/202413.8513.8513.4113.69
07/24/202413.5513.7113.513.61
07/25/202413.5813.7413.5713.67
07/26/202413.6113.6413.5313.62
07/29/202413.5813.7213.5613.65
07/30/202413.613.7213.5813.71
07/31/202413.7513.9213.7413.84
08/01/202413.7513.913.6313.84
08/02/202413.814.1313.814.02
08/05/202413.8113.9413.313.3
08/06/202413.313.5113.2113.41
08/07/202413.4613.6313.3913.61
08/08/202413.5813.6613.4813.59
08/09/202413.6313.6913.5113.54
08/12/202413.6113.6513.5113.54
08/13/202413.5513.6913.5513.69
08/14/202413.7313.7413.6613.71
08/15/202413.7313.7813.5513.57
08/16/202413.5813.6613.5413.62
08/19/202413.6513.7213.6213.66
08/20/202413.6113.713.5113.56
08/21/202413.5913.613.4613.48
08/22/202413.4813.6213.4813.54
08/23/202413.5913.6813.5613.67
08/26/202413.6413.7413.6413.72
08/27/202413.7113.7713.6613.72
08/28/202413.6613.8913.6413.87
08/29/202413.8513.9113.7613.8
08/30/202413.8413.9713.8413.96
09/02/202413.8913.9713.8513.97
09/03/202413.9714.0413.913.96
09/04/202413.914.0413.7814.03
09/05/20241414.3413.9614.28
09/06/202414.2614.2714.0214.1
09/09/202414.0414.1414.0314.13
09/10/202414.1514.2414.0214.02
09/11/202414.0314.113.9713.97
09/12/202414.0614.0913.7713.77
09/13/202413.8413.9313.7513.78
09/16/202413.8114.113.7414.08
09/17/202414.0814.141414.08
09/18/202414.0714.0713.7613.77
09/19/202413.8413.8613.6213.7
09/20/202413.7313.7613.5313.53
09/23/202413.5413.7813.5413.76
09/24/202413.7613.8313.6913.77
09/25/202413.7613.7813.6913.78
09/26/202413.7913.8413.7313.79
09/27/202413.7713.8913.7713.87
09/30/202413.8513.8913.7113.78
10/01/202413.813.9213.7213.83
10/02/202413.8414.0313.5813.62
10/03/202413.5913.6813.5113.52
10/04/202413.5513.6513.4313.57
10/07/202413.5513.5913.4913.52
10/08/202413.5113.5713.4813.54
10/09/202413.5113.6813.4913.62
10/10/202413.5513.5713.2213.3
10/11/202413.3313.4813.3113.32
10/14/202413.4213.4213.2413.36
10/15/202413.3813.5913.3613.43
10/16/202413.4313.5313.4213.52
10/17/202413.5613.713.4513.47
10/18/202413.4613.5613.4513.55
10/21/202413.5113.5713.3913.39
10/22/202413.313.413.1113.31
10/23/202413.3613.6913.3613.63
10/24/202413.6613.7413.5813.67
10/25/202413.6213.6713.5513.59
10/28/202413.6213.6613.513.52
10/29/202413.5213.5513.2913.33
10/30/202413.3313.413.1813.26
10/31/202413.2513.2812.9713.02
11/01/202413.0313.0812.8812.93
11/04/202412.9313.0112.912.95
11/05/202412.9312.9512.8112.86
11/06/202412.8312.8712.5912.65
11/07/202412.6612.7512.5812.6
11/08/202412.612.712.5912.65
11/11/202412.7312.7312.5812.6
11/12/202412.5512.5512.4412.49
11/13/202412.4512.5512.4412.49
11/14/202412.5612.6712.4712.66
11/15/202412.6312.812.6312.71
11/18/202412.8112.8212.7212.73
11/19/202412.812.8412.712.74
11/20/202412.7612.8312.712.74
11/21/202412.7412.7912.6712.69
11/22/202412.7212.8912.6912.88
11/25/202412.912.9312.8412.88
11/26/202412.8912.9212.8212.88
11/27/202412.912.9712.8212.97
11/28/202412.9113.0412.8912.97
11/29/202413.0113.0312.912.98
12/02/202413.0313.0612.7912.85
12/03/202412.8512.8812.7812.82
12/04/202412.8213.0612.812.93
12/05/202412.9713.1512.9513.1
12/06/202413.1213.121313
12/09/202413.0713.1212.9612.98
12/10/202412.5812.5912.4112.59
12/11/202412.5512.5612.3812.39
12/12/202412.3212.3612.1912.24
12/13/202412.1812.2512.0812.17
12/16/202412.1412.312.0912.27
12/17/202412.2212.2712.0612.23
12/18/202412.1812.2112.0612.1
12/19/20241212.0411.8311.91
12/20/202411.8512.0811.8212.08
12/23/202412.1112.1411.5811.7
12/24/202411.6811.8411.6811.78
12/27/202411.7111.7911.6511.75
12/30/202411.7111.7711.6111.67
12/31/202411.6411.8211.6411.78