|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-18 | 672,800 | 17.67 | 17.73 | 17.51 | 17.64 | 00:00:00 | | 2006-08-21 | 395,000 | 17.60 | 17.65 | 17.50 | 17.56 | 00:00:00 | | 2006-08-22 | 527,200 | 17.63 | 17.72 | 17.52 | 17.71 | 00:00:00 | | 2006-08-23 | 732,000 | 17.76 | 17.84 | 17.71 | 17.77 | 00:00:00 | | 2006-08-24 | 1,221,900 | 17.83 | 18.20 | 17.80 | 17.91 | 00:00:00 | | 2006-08-25 | 531,900 | 17.91 | 17.99 | 17.73 | 17.78 | 00:00:00 | | 2006-08-28 | 452,700 | 17.75 | 17.96 | 17.56 | 17.94 | 00:00:00 | | 2006-08-29 | 936,700 | 17.91 | 17.97 | 17.77 | 17.84 | 00:00:00 | | 2006-08-30 | 752,700 | 17.82 | 17.89 | 17.75 | 17.82 | 00:00:00 | | 2006-08-31 | 844,300 | 17.83 | 17.89 | 17.61 | 17.79 | 00:00:00 | | 2006-09-01 | 936,900 | 17.87 | 17.94 | 17.74 | 17.80 | 00:00:00 | | 2006-09-04 | 451,200 | 17.80 | 17.99 | 17.80 | 17.98 | 00:00:00 | | 2006-09-05 | 715,700 | 18.00 | 18.00 | 17.72 | 17.82 | 00:00:00 | | 2006-09-06 | 734,700 | 17.80 | 17.99 | 17.61 | 17.69 | 00:00:00 | | 2006-09-07 | 559,900 | 17.66 | 17.66 | 17.44 | 17.50 | 00:00:00 | | 2006-09-08 | 1,228,000 | 17.50 | 17.91 | 17.45 | 17.89 | 00:00:00 | | 2006-09-11 | 807,900 | 17.86 | 17.86 | 17.55 | 17.60 | 00:00:00 | | 2006-09-12 | 802,200 | 17.59 | 17.80 | 17.49 | 17.74 | 00:00:00 | | 2006-09-13 | 1,668,000 | 17.84 | 17.93 | 17.67 | 17.80 | 00:00:00 | | 2006-09-14 | 1,089,600 | 17.86 | 17.93 | 17.72 | 17.82 | 00:00:00 | | 2006-09-15 | 885,800 | 17.88 | 17.94 | 17.75 | 17.86 | 00:00:00 | | 2006-09-18 | 1,652,800 | 17.84 | 18.34 | 17.79 | 18.21 | 00:00:00 | | 2006-09-19 | 2,417,800 | 18.23 | 18.66 | 18.20 | 18.34 | 00:00:00 | | 2006-09-20 | 1,109,300 | 18.26 | 18.48 | 18.26 | 18.42 | 00:00:00 | | 2006-09-21 | 1,455,400 | 18.37 | 18.63 | 18.32 | 18.56 | 00:00:00 | | 2006-09-22 | 1,922,000 | 18.54 | 18.74 | 18.54 | 18.63 | 00:00:00 | | 2006-09-25 | 1,183,100 | 18.71 | 18.74 | 18.33 | 18.43 | 00:00:00 | | 2006-09-26 | 1,196,500 | 18.51 | 18.81 | 18.45 | 18.70 | 00:00:00 | | 2006-09-27 | 3,747,800 | 18.76 | 19.55 | 18.70 | 19.30 | 00:00:00 | | 2006-09-28 | 2,306,000 | 19.39 | 19.39 | 18.88 | 19.00 | 00:00:00 | | 2006-09-29 | 1,397,600 | 18.82 | 19.30 | 18.80 | 19.11 | 00:00:00 | | 2006-10-02 | 4,329,000 | 19.11 | 19.21 | 18.88 | 18.98 | 00:00:00 | | 2006-10-03 | 647,700 | 18.87 | 19.06 | 18.71 | 18.86 | 00:00:00 | | 2006-10-04 | 2,027,500 | 18.72 | 18.92 | 18.64 | 18.68 | 00:00:00 | | 2006-10-05 | 1,035,300 | 18.74 | 18.81 | 18.62 | 18.80 | 00:00:00 | | 2006-10-06 | 1,047,200 | 18.70 | 18.85 | 18.62 | 18.80 | 00:00:00 | | 2006-10-09 | 1,241,700 | 18.83 | 18.88 | 18.69 | 18.70 | 00:00:00 | | 2006-10-11 | 655,800 | 19.10 | 19.14 | 18.90 | 19.06 | 00:00:00 | | 2006-10-12 | 568,100 | 19.00 | 19.00 | 18.85 | 18.88 | 00:00:00 | | 2006-10-13 | 2,577,600 | 18.85 | 19.13 | 18.70 | 19.10 | 00:00:00 | | 2006-10-16 | 876,100 | 19.03 | 19.17 | 18.70 | 19.11 | 00:00:00 | | 2006-10-17 | 663,900 | 19.10 | 19.11 | 18.85 | 18.97 | 00:00:00 | | 2006-10-18 | 553,700 | 19.10 | 19.14 | 18.92 | 19.03 | 00:00:00 | | 2006-10-19 | 504,100 | 18.98 | 19.09 | 18.87 | 19.05 | 00:00:00 | | 2006-10-20 | 424,300 | 19.11 | 19.11 | 19.00 | 19.11 | 00:00:00 | | 2006-10-23 | 561,300 | 19.11 | 19.18 | 18.90 | 19.04 | 00:00:00 | | 2006-10-24 | 1,011,600 | 19.03 | 19.09 | 18.85 | 18.94 | 00:00:00 | | 2006-10-25 | 1,809,300 | 18.82 | 18.99 | 18.72 | 18.74 | 00:00:00 | | 2006-10-26 | 1,051,000 | 18.72 | 18.97 | 18.72 | 18.79 | 00:00:00 | | 2006-10-27 | 808,500 | 18.80 | 18.91 | 18.73 | 18.81 | 00:00:00 | | 2006-10-30 | 484,000 | 18.81 | 18.82 | 18.61 | 18.77 | 00:00:00 | | 2006-10-31 | 2,165,100 | 18.75 | 19.03 | 18.66 | 19.00 | 00:00:00 | | 2006-11-01 | 1,288,400 | 19.00 | 19.10 | 18.94 | 19.01 | 00:00:00 | | 2006-11-02 | 830,200 | 19.00 | 19.00 | 18.80 | 18.91 | 00:00:00 | | 2006-11-03 | 564,400 | 19.00 | 19.12 | 18.90 | 18.93 | 00:00:00 | | 2006-11-06 | 1,681,700 | 19.02 | 19.40 | 18.95 | 19.20 | 00:00:00 | | 2006-11-07 | 1,325,900 | 19.38 | 19.55 | 19.35 | 19.36 | 00:00:00 | | 2006-11-08 | 1,971,100 | 19.27 | 19.60 | 19.27 | 19.51 | 00:00:00 | | 2006-11-09 | 974,800 | 19.65 | 19.83 | 19.52 | 19.82 | 00:00:00 | | 2006-11-10 | 895,600 | 19.78 | 19.79 | 19.59 | 19.61 | 00:00:00 | | 2006-11-13 | 750,200 | 19.71 | 19.80 | 19.61 | 19.75 | 00:00:00 | | 2006-11-14 | 1,333,900 | 19.80 | 19.88 | 19.70 | 19.75 | 00:00:00 | | 2006-11-15 | 5,326,200 | 19.39 | 19.77 | 19.25 | 19.68 | 00:00:00 | | 2006-11-16 | 24,734,200 | 19.61 | 19.78 | 19.56 | 19.73 | 00:00:00 | | 2006-11-17 | 778,700 | 19.66 | 19.83 | 19.50 | 19.55 | 00:00:00 | | 2006-11-20 | 1,260,200 | 19.51 | 19.70 | 19.37 | 19.65 | 00:00:00 | | 2006-11-21 | 737,700 | 19.60 | 19.75 | 19.53 | 19.59 | 00:00:00 | | 2006-11-22 | 2,065,500 | 19.58 | 19.65 | 19.11 | 19.29 | 00:00:00 | | 2006-11-23 | 808,800 | 19.27 | 19.38 | 19.16 | 19.35 | 00:00:00 | | 2006-11-24 | 1,040,300 | 19.27 | 19.38 | 19.01 | 19.16 | 00:00:00 | | 2006-11-27 | 926,400 | 19.08 | 19.33 | 18.92 | 18.92 | 00:00:00 | | 2006-11-28 | 2,434,900 | 18.93 | 19.09 | 18.66 | 18.93 | 00:00:00 | | 2006-11-29 | 1,021,900 | 19.09 | 19.29 | 19.03 | 19.27 | 00:00:00 | | 2006-11-30 | 3,648,800 | 19.27 | 19.35 | 18.91 | 18.91 | 00:00:00 | | 2006-12-01 | 1,334,700 | 18.92 | 19.21 | 18.80 | 18.95 | 00:00:00 | | 2006-12-04 | 1,039,700 | 19.00 | 19.12 | 18.91 | 19.05 | 00:00:00 | | 2006-12-05 | 1,720,600 | 19.05 | 19.46 | 19.00 | 19.35 | 00:00:00 | | 2006-12-06 | 599,300 | 19.42 | 19.46 | 19.17 | 19.19 | 00:00:00 | | 2006-12-07 | 1,064,800 | 19.13 | 19.47 | 19.03 | 19.38 | 00:00:00 | | 2006-12-08 | 2,018,400 | 19.42 | 20.16 | 19.39 | 20.03 | 00:00:00 | | 2006-12-11 | 1,435,800 | 20.18 | 20.20 | 19.96 | 20.06 | 00:00:00 | | 2006-12-12 | 1,391,500 | 20.12 | 20.43 | 20.06 | 20.16 | 00:00:00 | | 2006-12-13 | 2,041,800 | 20.23 | 20.62 | 20.03 | 20.53 | 00:00:00 | | 2006-12-14 | 2,960,600 | 20.65 | 21.01 | 20.64 | 20.91 | 00:00:00 | | 2006-12-15 | 2,546,800 | 20.89 | 21.12 | 20.89 | 21.09 | 00:00:00 | | 2006-12-18 | 3,659,200 | 21.04 | 21.14 | 20.85 | 20.96 | 00:00:00 | | 2006-12-19 | 2,261,000 | 20.82 | 20.82 | 20.23 | 20.59 | 00:00:00 | | 2006-12-20 | 25,690,300 | 20.00 | 20.00 | 17.92 | 18.15 | 00:00:00 | | 2006-12-21 | 7,028,400 | 18.19 | 18.22 | 17.57 | 17.78 | 00:00:00 | | 2006-12-22 | 2,821,800 | 17.90 | 18.08 | 17.75 | 17.75 | 00:00:00 | | 2006-12-27 | 2,714,900 | 18.00 | 18.13 | 17.95 | 18.11 | 00:00:00 | | 2006-12-28 | 1,920,300 | 18.24 | 18.25 | 17.77 | 17.83 | 00:00:00 | | 2006-12-29 | 3,110,600 | 17.90 | 17.99 | 17.56 | 17.62 | 00:00:00 | | 2007-01-02 | 2,566,400 | 17.80 | 18.15 | 17.70 | 18.02 | 00:00:00 | | 2007-01-03 | 10,181,700 | 18.05 | 18.06 | 16.92 | 17.02 | 00:00:00 | | 2007-01-04 | 7,811,700 | 17.05 | 17.05 | 16.52 | 16.58 | 00:00:00 | | 2007-01-05 | 15,129,400 | 16.66 | 16.94 | 16.52 | 16.67 | 00:00:00 | | 2007-01-08 | 7,637,600 | 16.72 | 17.06 | 16.67 | 16.72 | 00:00:00 | | 2007-01-09 | 8,488,700 | 16.93 | 17.08 | 16.81 | 16.88 | 00:00:00 | | 2007-01-10 | 8,984,000 | 16.84 | 16.89 | 16.55 | 16.63 | 00:00:00 | | 2007-01-11 | 3,927,900 | 16.57 | 16.68 | 16.47 | 16.55 | 00:00:00 | | 2007-01-12 | 2,921,200 | 16.56 | 16.86 | 16.56 | 16.71 | 00:00:00 | | 2007-01-15 | 5,537,400 | 16.79 | 17.03 | 16.79 | 16.90 | 00:00:00 | | 2007-01-16 | 8,334,300 | 17.01 | 17.05 | 16.82 | 16.84 | 00:00:00 | | 2007-01-17 | 5,757,400 | 16.85 | 16.98 | 16.20 | 16.48 | 00:00:00 | | 2007-01-18 | 8,167,900 | 16.48 | 16.60 | 15.95 | 16.00 | 00:00:00 | | 2007-01-19 | 7,531,200 | 16.03 | 16.39 | 15.86 | 16.29 | 00:00:00 | | 2007-01-22 | 5,941,100 | 16.37 | 16.48 | 16.03 | 16.32 | 00:00:00 | | 2007-01-23 | 6,801,900 | 16.31 | 16.74 | 16.15 | 16.72 | 00:00:00 | | 2007-01-24 | 11,643,400 | 16.77 | 17.32 | 16.77 | 17.30 | 00:00:00 | | 2007-01-25 | 5,930,300 | 17.39 | 17.39 | 16.93 | 16.95 | 00:00:00 | | 2007-01-26 | 1,976,500 | 16.91 | 16.95 | 16.65 | 16.89 | 00:00:00 | | 2007-01-29 | 2,449,300 | 16.91 | 17.00 | 16.86 | 16.93 | 00:00:00 | | 2007-01-30 | 1,897,300 | 16.95 | 16.95 | 16.78 | 16.88 | 00:00:00 | | 2007-01-31 | 2,698,400 | 16.81 | 16.90 | 16.70 | 16.82 | 00:00:00 | | 2007-02-01 | 3,878,000 | 16.91 | 17.14 | 16.91 | 17.10 | 00:00:00 | | 2007-02-02 | 6,625,700 | 17.14 | 17.60 | 17.00 | 17.55 | 00:00:00 | | 2007-02-05 | 5,631,900 | 17.71 | 17.98 | 17.55 | 17.97 | 00:00:00 | | 2007-02-06 | 5,077,100 | 17.98 | 17.98 | 17.52 | 17.65 | 00:00:00 | | 2007-02-07 | 6,356,500 | 17.60 | 17.96 | 17.60 | 17.84 | 00:00:00 | | 2007-02-08 | 2,470,600 | 17.87 | 17.94 | 17.57 | 17.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
