|
 ENAGAS - [Ticker: ENG.MC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ENG.MC quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-06-26 | 32,791,700 | 6.10 | 6.26 | 5.96 | 6.15 | 00:00:00 | | 2002-06-27 | 9,434,100 | 6.30 | 6.42 | 6.22 | 6.25 | 00:00:00 | | 2002-06-28 | 7,187,600 | 6.43 | 6.49 | 6.30 | 6.38 | 00:00:00 | | 2002-07-01 | 4,668,100 | 6.36 | 6.40 | 6.20 | 6.20 | 00:00:00 | | 2002-07-02 | 2,679,000 | 6.20 | 6.23 | 6.15 | 6.18 | 00:00:00 | | 2002-07-03 | 5,248,100 | 6.18 | 6.20 | 6.05 | 6.11 | 00:00:00 | | 2002-07-04 | 2,366,000 | 6.08 | 6.23 | 6.08 | 6.23 | 00:00:00 | | 2002-07-05 | 2,673,500 | 6.26 | 6.35 | 6.22 | 6.35 | 00:00:00 | | 2002-07-08 | 2,030,600 | 6.32 | 6.40 | 6.27 | 6.38 | 00:00:00 | | 2002-07-09 | 1,710,400 | 6.31 | 6.41 | 6.31 | 6.37 | 00:00:00 | | 2002-07-10 | 1,321,400 | 6.30 | 6.35 | 6.19 | 6.23 | 00:00:00 | | 2002-07-11 | 1,658,100 | 6.16 | 6.28 | 6.09 | 6.28 | 00:00:00 | | 2002-07-12 | 2,542,600 | 6.30 | 6.40 | 6.25 | 6.40 | 00:00:00 | | 2002-07-15 | 2,325,400 | 6.35 | 6.48 | 6.05 | 6.10 | 00:00:00 | | 2002-07-16 | 1,838,700 | 6.21 | 6.30 | 6.01 | 6.10 | 00:00:00 | | 2002-07-17 | 2,198,000 | 6.11 | 6.20 | 6.04 | 6.11 | 00:00:00 | | 2002-07-18 | 1,703,800 | 6.09 | 6.18 | 6.03 | 6.03 | 00:00:00 | | 2002-07-19 | 1,937,500 | 6.10 | 6.16 | 5.98 | 6.00 | 00:00:00 | | 2002-07-22 | 1,910,500 | 5.96 | 6.05 | 5.91 | 6.00 | 00:00:00 | | 2002-07-23 | 2,764,100 | 6.02 | 6.17 | 6.02 | 6.10 | 00:00:00 | | 2002-07-24 | 3,265,900 | 6.02 | 6.07 | 5.76 | 5.80 | 00:00:00 | | 2002-07-25 | 2,317,100 | 6.10 | 6.10 | 5.94 | 6.05 | 00:00:00 | | 2002-07-26 | 938,300 | 5.92 | 6.04 | 5.71 | 5.74 | 00:00:00 | | 2002-07-29 | 312,900 | 6.00 | 6.00 | 5.76 | 5.84 | 00:00:00 | | 2002-07-30 | 838,400 | 5.84 | 5.85 | 5.61 | 5.61 | 00:00:00 | | 2002-07-31 | 1,144,300 | 5.64 | 5.85 | 5.64 | 5.84 | 00:00:00 | | 2002-08-01 | 832,700 | 5.83 | 5.88 | 5.65 | 5.65 | 00:00:00 | | 2002-08-02 | 524,700 | 5.70 | 5.84 | 5.67 | 5.84 | 00:00:00 | | 2002-08-05 | 388,000 | 5.70 | 5.83 | 5.60 | 5.60 | 00:00:00 | | 2002-08-06 | 397,200 | 5.60 | 5.74 | 5.58 | 5.63 | 00:00:00 | | 2002-08-07 | 488,000 | 5.69 | 5.81 | 5.62 | 5.75 | 00:00:00 | | 2002-08-08 | 878,300 | 5.67 | 5.99 | 5.67 | 5.86 | 00:00:00 | | 2002-08-09 | 280,900 | 5.86 | 5.99 | 5.73 | 5.75 | 00:00:00 | | 2002-08-12 | 143,700 | 5.77 | 5.88 | 5.76 | 5.80 | 00:00:00 | | 2002-08-13 | 304,500 | 5.80 | 5.92 | 5.80 | 5.86 | 00:00:00 | | 2002-08-14 | 248,400 | 5.78 | 5.98 | 5.78 | 5.98 | 00:00:00 | | 2002-08-15 | 0 | 5.98 | 5.98 | 5.98 | 5.98 | 00:00:00 | | 2002-08-16 | 850,900 | 5.90 | 6.14 | 5.90 | 6.00 | 00:00:00 | | 2002-08-19 | 1,110,100 | 5.89 | 6.04 | 5.89 | 5.91 | 00:00:00 | | 2002-08-20 | 494,600 | 5.98 | 6.04 | 5.73 | 5.75 | 00:00:00 | | 2002-08-21 | 495,600 | 5.75 | 5.85 | 5.69 | 5.72 | 00:00:00 | | 2002-08-22 | 393,300 | 5.75 | 5.79 | 5.70 | 5.70 | 00:00:00 | | 2002-08-23 | 584,800 | 5.69 | 5.78 | 5.69 | 5.74 | 00:00:00 | | 2002-08-26 | 230,200 | 5.69 | 5.78 | 5.69 | 5.75 | 00:00:00 | | 2002-08-27 | 341,200 | 5.75 | 5.77 | 5.67 | 5.69 | 00:00:00 | | 2002-08-28 | 274,000 | 5.67 | 5.70 | 5.63 | 5.64 | 00:00:00 | | 2002-08-29 | 513,600 | 5.68 | 5.79 | 5.66 | 5.66 | 00:00:00 | | 2002-08-30 | 193,000 | 5.65 | 5.73 | 5.63 | 5.63 | 00:00:00 | | 2002-09-02 | 248,000 | 5.63 | 5.68 | 5.61 | 5.68 | 00:00:00 | | 2002-09-03 | 154,000 | 5.63 | 5.67 | 5.57 | 5.57 | 00:00:00 | | 2002-09-04 | 283,000 | 5.53 | 5.59 | 5.46 | 5.49 | 00:00:00 | | 2002-09-05 | 222,200 | 5.50 | 5.56 | 5.45 | 5.45 | 00:00:00 | | 2002-09-06 | 768,500 | 5.42 | 5.46 | 5.20 | 5.27 | 00:00:00 | | 2002-09-09 | 469,500 | 5.34 | 5.37 | 5.21 | 5.21 | 00:00:00 | | 2002-09-10 | 616,900 | 5.32 | 5.33 | 5.23 | 5.23 | 00:00:00 | | 2002-09-11 | 418,300 | 5.26 | 5.40 | 5.23 | 5.40 | 00:00:00 | | 2002-09-12 | 1,152,500 | 5.30 | 5.35 | 5.22 | 5.30 | 00:00:00 | | 2002-09-13 | 1,383,000 | 5.26 | 5.36 | 5.21 | 5.21 | 00:00:00 | | 2002-09-16 | 261,700 | 5.28 | 5.28 | 5.18 | 5.22 | 00:00:00 | | 2002-09-17 | 891,700 | 5.22 | 5.29 | 5.14 | 5.14 | 00:00:00 | | 2002-09-18 | 1,025,100 | 5.11 | 5.38 | 5.11 | 5.32 | 00:00:00 | | 2002-09-19 | 709,500 | 5.35 | 5.57 | 5.30 | 5.50 | 00:00:00 | | 2002-09-20 | 857,600 | 5.56 | 5.56 | 5.30 | 5.40 | 00:00:00 | | 2002-09-23 | 470,100 | 5.36 | 5.52 | 5.36 | 5.50 | 00:00:00 | | 2002-09-24 | 422,800 | 5.45 | 5.54 | 5.35 | 5.54 | 00:00:00 | | 2002-09-25 | 570,300 | 5.38 | 5.60 | 5.37 | 5.50 | 00:00:00 | | 2002-09-26 | 966,100 | 5.50 | 5.70 | 5.46 | 5.70 | 00:00:00 | | 2002-09-27 | 790,100 | 5.62 | 5.90 | 5.62 | 5.90 | 00:00:00 | | 2002-09-30 | 548,500 | 5.85 | 5.96 | 5.68 | 5.70 | 00:00:00 | | 2002-10-01 | 193,900 | 5.71 | 5.81 | 5.63 | 5.67 | 00:00:00 | | 2002-10-02 | 504,600 | 5.70 | 5.90 | 5.67 | 5.82 | 00:00:00 | | 2002-10-03 | 334,700 | 5.72 | 5.78 | 5.61 | 5.63 | 00:00:00 | | 2002-10-04 | 135,500 | 5.60 | 5.70 | 5.53 | 5.55 | 00:00:00 | | 2002-10-07 | 419,100 | 5.50 | 5.80 | 5.47 | 5.67 | 00:00:00 | | 2002-10-08 | 326,600 | 5.65 | 5.79 | 5.63 | 5.63 | 00:00:00 | | 2002-10-09 | 293,700 | 5.68 | 5.70 | 5.46 | 5.49 | 00:00:00 | | 2002-10-10 | 486,400 | 5.45 | 5.55 | 5.42 | 5.53 | 00:00:00 | | 2002-10-11 | 150,500 | 5.47 | 5.60 | 5.51 | 5.53 | 00:00:00 | | 2002-10-14 | 334,000 | 5.51 | 5.54 | 5.45 | 5.46 | 00:00:00 | | 2002-10-15 | 670,600 | 5.46 | 5.61 | 5.46 | 5.55 | 00:00:00 | | 2002-10-16 | 840,600 | 5.55 | 5.67 | 5.53 | 5.63 | 00:00:00 | | 2002-10-17 | 369,000 | 5.66 | 5.70 | 5.57 | 5.57 | 00:00:00 | | 2002-10-18 | 254,100 | 5.64 | 5.68 | 5.57 | 5.66 | 00:00:00 | | 2002-10-21 | 262,900 | 5.67 | 5.75 | 5.61 | 5.64 | 00:00:00 | | 2002-10-22 | 511,400 | 5.70 | 5.78 | 5.65 | 5.70 | 00:00:00 | | 2002-10-23 | 240,900 | 5.69 | 5.74 | 5.69 | 5.69 | 00:00:00 | | 2002-10-24 | 155,300 | 5.69 | 5.71 | 5.63 | 5.63 | 00:00:00 | | 2002-10-25 | 234,300 | 5.61 | 5.75 | 5.61 | 5.74 | 00:00:00 | | 2002-10-28 | 464,900 | 5.70 | 5.71 | 5.65 | 5.68 | 00:00:00 | | 2002-10-29 | 237,800 | 5.68 | 5.72 | 5.65 | 5.65 | 00:00:00 | | 2002-10-30 | 438,600 | 5.63 | 5.72 | 5.48 | 5.51 | 00:00:00 | | 2002-10-31 | 482,300 | 5.59 | 5.59 | 5.40 | 5.43 | 00:00:00 | | 2002-11-01 | 0 | 5.43 | 5.43 | 5.43 | 5.43 | 00:00:00 | | 2002-11-04 | 402,800 | 5.48 | 5.50 | 5.45 | 5.50 | 00:00:00 | | 2002-11-05 | 406,400 | 5.51 | 5.55 | 5.44 | 5.45 | 00:00:00 | | 2002-11-06 | 851,000 | 5.50 | 5.54 | 5.46 | 5.46 | 00:00:00 | | 2002-11-07 | 593,400 | 5.50 | 5.57 | 5.48 | 5.50 | 00:00:00 | | 2002-11-08 | 340,200 | 5.48 | 5.54 | 5.47 | 5.50 | 00:00:00 | | 2002-11-11 | 204,200 | 5.50 | 5.51 | 5.46 | 5.48 | 00:00:00 | | 2002-11-12 | 549,700 | 5.45 | 5.54 | 5.45 | 5.48 | 00:00:00 | | 2002-11-13 | 320,100 | 5.47 | 5.52 | 5.45 | 5.50 | 00:00:00 | | 2002-11-14 | 296,300 | 5.46 | 5.50 | 5.46 | 5.50 | 00:00:00 | | 2002-11-15 | 441,600 | 5.52 | 5.65 | 5.51 | 5.56 | 00:00:00 | | 2002-11-18 | 419,100 | 5.60 | 5.62 | 5.56 | 5.58 | 00:00:00 | | 2002-11-19 | 341,500 | 5.53 | 5.70 | 5.53 | 5.70 | 00:00:00 | | 2002-11-20 | 446,200 | 5.69 | 5.74 | 5.66 | 5.70 | 00:00:00 | | 2002-11-21 | 502,700 | 5.70 | 5.79 | 5.70 | 5.78 | 00:00:00 | | 2002-11-22 | 467,400 | 5.75 | 5.82 | 5.75 | 5.75 | 00:00:00 | | 2002-11-25 | 835,000 | 5.80 | 5.80 | 5.68 | 5.70 | 00:00:00 | | 2002-11-26 | 649,700 | 5.64 | 5.76 | 5.62 | 5.71 | 00:00:00 | | 2002-11-27 | 532,000 | 5.66 | 5.78 | 5.66 | 5.77 | 00:00:00 | | 2002-11-28 | 571,600 | 5.71 | 5.82 | 5.70 | 5.76 | 00:00:00 | | 2002-11-29 | 270,300 | 5.73 | 5.84 | 5.73 | 5.79 | 00:00:00 | | 2002-12-02 | 808,700 | 5.85 | 6.04 | 5.83 | 5.87 | 00:00:00 | | 2002-12-03 | 283,400 | 5.95 | 5.96 | 5.84 | 5.85 | 00:00:00 | | 2002-12-04 | 273,500 | 5.81 | 5.93 | 5.80 | 5.88 | 00:00:00 | | 2002-12-05 | 306,400 | 5.92 | 5.99 | 5.84 | 5.84 | 00:00:00 | | 2002-12-06 | 0 | 5.84 | 5.84 | 5.84 | 5.84 | 00:00:00 | | 2002-12-09 | 598,200 | 5.95 | 5.95 | 5.72 | 5.81 | 00:00:00 | | 2002-12-10 | 1,153,200 | 5.68 | 5.78 | 5.62 | 5.75 | 00:00:00 | | 2002-12-11 | 884,600 | 5.77 | 5.83 | 5.69 | 5.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
