|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-08 | 2,470,600 | 17.87 | 17.94 | 17.57 | 17.71 | 00:00:00 | | 2007-02-09 | 2,128,900 | 17.74 | 17.90 | 17.74 | 17.84 | 00:00:00 | | 2007-02-12 | 3,926,900 | 17.84 | 17.94 | 17.71 | 17.84 | 00:00:00 | | 2007-02-13 | 5,191,500 | 17.94 | 18.14 | 17.74 | 17.81 | 00:00:00 | | 2007-02-14 | 3,109,000 | 17.91 | 18.12 | 17.90 | 18.12 | 00:00:00 | | 2007-02-15 | 3,312,300 | 18.20 | 18.24 | 17.96 | 18.05 | 00:00:00 | | 2007-02-16 | 3,301,800 | 18.23 | 18.28 | 18.05 | 18.23 | 00:00:00 | | 2007-02-20 | 10,392,800 | 18.22 | 18.24 | 17.70 | 17.83 | 00:00:00 | | 2007-02-21 | 2,658,100 | 17.83 | 17.92 | 17.47 | 17.56 | 00:00:00 | | 2007-02-22 | 2,002,600 | 17.65 | 17.74 | 17.46 | 17.50 | 00:00:00 | | 2007-02-23 | 2,077,000 | 17.52 | 17.77 | 17.37 | 17.72 | 00:00:00 | | 2007-02-26 | 2,278,500 | 17.83 | 17.98 | 17.75 | 17.94 | 00:00:00 | | 2007-02-27 | 5,084,800 | 17.85 | 17.85 | 17.06 | 17.17 | 00:00:00 | | 2007-02-28 | 5,828,600 | 16.90 | 17.36 | 16.60 | 17.23 | 00:00:00 | | 2007-03-01 | 3,685,400 | 17.21 | 17.56 | 16.80 | 17.06 | 00:00:00 | | 2007-03-02 | 3,159,400 | 17.18 | 17.29 | 16.92 | 17.19 | 00:00:00 | | 2007-03-05 | 2,962,900 | 16.80 | 17.14 | 16.65 | 17.00 | 00:00:00 | | 2007-03-06 | 2,643,500 | 17.07 | 17.28 | 17.03 | 17.21 | 00:00:00 | | 2007-03-07 | 4,151,300 | 17.51 | 17.86 | 17.36 | 17.72 | 00:00:00 | | 2007-03-08 | 4,511,700 | 17.78 | 18.00 | 17.75 | 17.94 | 00:00:00 | | 2007-03-09 | 3,938,800 | 17.97 | 18.15 | 17.77 | 18.15 | 00:00:00 | | 2007-03-12 | 3,301,500 | 18.20 | 18.40 | 17.90 | 18.18 | 00:00:00 | | 2007-03-13 | 6,081,000 | 18.27 | 18.65 | 18.27 | 18.43 | 00:00:00 | | 2007-03-14 | 3,754,200 | 17.90 | 18.24 | 17.82 | 17.90 | 00:00:00 | | 2007-03-15 | 3,194,600 | 18.39 | 18.40 | 18.07 | 18.29 | 00:00:00 | | 2007-03-16 | 3,019,500 | 18.24 | 18.42 | 17.98 | 18.41 | 00:00:00 | | 2007-03-19 | 2,836,600 | 18.55 | 18.63 | 18.38 | 18.60 | 00:00:00 | | 2007-03-20 | 1,474,900 | 18.60 | 18.61 | 18.21 | 18.61 | 00:00:00 | | 2007-03-21 | 2,740,600 | 18.65 | 18.65 | 18.51 | 18.62 | 00:00:00 | | 2007-03-22 | 2,847,800 | 18.69 | 18.90 | 18.66 | 18.89 | 00:00:00 | | 2007-03-23 | 2,619,200 | 18.93 | 18.96 | 18.78 | 18.89 | 00:00:00 | | 2007-03-26 | 3,629,600 | 18.85 | 18.94 | 18.61 | 18.76 | 00:00:00 | | 2007-03-27 | 1,711,000 | 18.83 | 18.98 | 18.73 | 18.94 | 00:00:00 | | 2007-03-28 | 2,305,400 | 18.90 | 19.07 | 18.84 | 19.04 | 00:00:00 | | 2007-03-29 | 1,615,000 | 19.04 | 19.17 | 18.95 | 19.16 | 00:00:00 | | 2007-03-30 | 3,890,800 | 19.06 | 19.44 | 19.04 | 19.34 | 00:00:00 | | 2007-04-02 | 3,413,200 | 19.23 | 19.48 | 19.04 | 19.26 | 00:00:00 | | 2007-04-03 | 3,561,600 | 19.25 | 19.37 | 19.02 | 19.29 | 00:00:00 | | 2007-04-04 | 4,673,300 | 19.20 | 19.41 | 19.12 | 19.23 | 00:00:00 | | 2007-04-05 | 1,151,400 | 19.22 | 19.29 | 19.09 | 19.27 | 00:00:00 | | 2007-04-10 | 1,781,400 | 19.30 | 19.30 | 19.05 | 19.07 | 00:00:00 | | 2007-04-11 | 3,134,600 | 19.08 | 19.20 | 19.08 | 19.18 | 00:00:00 | | 2007-04-12 | 2,718,300 | 19.24 | 19.37 | 18.71 | 19.11 | 00:00:00 | | 2007-04-13 | 2,600,700 | 19.16 | 19.47 | 19.16 | 19.40 | 00:00:00 | | 2007-04-16 | 3,705,300 | 19.48 | 19.56 | 19.24 | 19.35 | 00:00:00 | | 2007-04-17 | 7,294,200 | 19.40 | 19.55 | 18.63 | 18.65 | 00:00:00 | | 2007-04-18 | 5,914,500 | 18.68 | 18.75 | 18.05 | 18.25 | 00:00:00 | | 2007-04-19 | 5,671,800 | 18.15 | 18.54 | 17.90 | 18.54 | 00:00:00 | | 2007-04-20 | 3,887,400 | 18.60 | 18.76 | 18.41 | 18.46 | 00:00:00 | | 2007-04-23 | 2,686,800 | 18.54 | 18.59 | 18.32 | 18.43 | 00:00:00 | | 2007-04-24 | 4,139,500 | 18.45 | 18.50 | 17.92 | 18.14 | 00:00:00 | | 2007-04-26 | 3,090,800 | 18.53 | 18.67 | 18.13 | 18.16 | 00:00:00 | | 2007-04-27 | 2,473,100 | 18.10 | 18.25 | 17.73 | 17.80 | 00:00:00 | | 2007-04-30 | 2,366,500 | 17.80 | 18.02 | 17.71 | 17.85 | 00:00:00 | | 2007-05-02 | 3,062,200 | 17.98 | 18.10 | 17.71 | 17.89 | 00:00:00 | | 2007-05-03 | 3,109,900 | 17.97 | 17.97 | 17.51 | 17.70 | 00:00:00 | | 2007-05-04 | 2,547,400 | 17.78 | 17.93 | 17.67 | 17.85 | 00:00:00 | | 2007-05-07 | 2,248,700 | 17.80 | 17.94 | 17.55 | 17.71 | 00:00:00 | | 2007-05-08 | 2,928,900 | 17.79 | 17.95 | 17.68 | 17.89 | 00:00:00 | | 2007-05-09 | 3,405,600 | 17.89 | 18.16 | 17.57 | 17.80 | 00:00:00 | | 2007-05-10 | 2,792,400 | 17.85 | 17.85 | 17.52 | 17.55 | 00:00:00 | | 2007-05-11 | 2,350,500 | 17.50 | 18.05 | 17.40 | 17.88 | 00:00:00 | | 2007-05-14 | 2,253,100 | 17.96 | 18.19 | 17.68 | 17.84 | 00:00:00 | | 2007-05-15 | 1,799,800 | 17.85 | 18.02 | 17.76 | 18.01 | 00:00:00 | | 2007-05-16 | 1,867,200 | 18.04 | 18.10 | 17.90 | 18.00 | 00:00:00 | | 2007-05-17 | 1,175,300 | 18.00 | 18.14 | 17.92 | 18.03 | 00:00:00 | | 2007-05-18 | 2,782,700 | 18.09 | 18.34 | 18.06 | 18.25 | 00:00:00 | | 2007-05-21 | 2,258,500 | 18.25 | 18.35 | 17.97 | 18.02 | 00:00:00 | | 2007-05-22 | 2,172,500 | 17.96 | 18.06 | 17.83 | 17.92 | 00:00:00 | | 2007-05-23 | 1,853,000 | 17.99 | 18.15 | 17.92 | 18.08 | 00:00:00 | | 2007-05-24 | 6,817,500 | 18.35 | 18.56 | 18.05 | 18.52 | 00:00:00 | | 2007-05-25 | 5,575,600 | 18.60 | 18.77 | 18.36 | 18.45 | 00:00:00 | | 2007-05-28 | 666,000 | 18.49 | 18.64 | 18.49 | 18.53 | 00:00:00 | | 2007-05-29 | 1,959,700 | 18.60 | 18.70 | 18.47 | 18.55 | 00:00:00 | | 2007-05-30 | 2,052,100 | 18.38 | 18.49 | 18.22 | 18.49 | 00:00:00 | | 2007-05-31 | 2,811,200 | 18.55 | 18.85 | 18.55 | 18.80 | 00:00:00 | | 2007-06-04 | 3,111,000 | 18.75 | 18.84 | 18.55 | 18.62 | 00:00:00 | | 2007-06-05 | 6,488,700 | 18.67 | 19.17 | 18.60 | 19.01 | 00:00:00 | | 2007-06-06 | 4,159,700 | 18.90 | 18.95 | 18.50 | 18.58 | 00:00:00 | | 2007-06-07 | 3,075,900 | 18.52 | 18.70 | 18.16 | 18.28 | 00:00:00 | | 2007-06-08 | 3,002,300 | 18.06 | 18.45 | 18.02 | 18.40 | 00:00:00 | | 2007-06-11 | 1,790,700 | 18.43 | 18.55 | 18.31 | 18.43 | 00:00:00 | | 2007-06-12 | 3,274,600 | 18.33 | 18.51 | 18.14 | 18.30 | 00:00:00 | | 2007-06-13 | 3,676,700 | 18.15 | 18.37 | 17.90 | 18.33 | 00:00:00 | | 2007-06-14 | 3,447,500 | 18.41 | 18.51 | 18.34 | 18.51 | 00:00:00 | | 2007-06-15 | 1,910,800 | 18.55 | 18.82 | 18.48 | 18.69 | 00:00:00 | | 2007-06-18 | 1,324,900 | 18.75 | 18.76 | 18.39 | 18.53 | 00:00:00 | | 2007-06-19 | 8,341,100 | 18.50 | 18.64 | 18.20 | 18.33 | 00:00:00 | | 2007-06-20 | 3,786,800 | 18.31 | 18.50 | 18.03 | 18.12 | 00:00:00 | | 2007-06-21 | 3,787,900 | 17.98 | 18.34 | 17.96 | 18.27 | 00:00:00 | | 2007-06-22 | 2,623,000 | 18.27 | 18.38 | 18.11 | 18.21 | 00:00:00 | | 2007-06-25 | 1,982,200 | 18.07 | 18.31 | 18.07 | 18.30 | 00:00:00 | | 2007-06-26 | 6,944,500 | 18.18 | 18.26 | 18.01 | 18.05 | 00:00:00 | | 2007-06-27 | 3,327,800 | 17.95 | 18.27 | 17.91 | 18.05 | 00:00:00 | | 2007-06-28 | 1,239,400 | 18.15 | 18.30 | 18.07 | 18.27 | 00:00:00 | | 2007-06-29 | 2,388,800 | 18.30 | 18.39 | 17.98 | 18.33 | 00:00:00 | | 2007-07-02 | 1,148,900 | 18.32 | 18.46 | 18.17 | 18.35 | 00:00:00 | | 2007-07-03 | 1,138,400 | 18.46 | 18.53 | 18.30 | 18.45 | 00:00:00 | | 2007-07-04 | 2,015,900 | 18.42 | 18.57 | 18.42 | 18.52 | 00:00:00 | | 2007-07-05 | 1,497,100 | 18.34 | 18.34 | 17.96 | 18.03 | 00:00:00 | | 2007-07-06 | 1,614,200 | 18.05 | 18.28 | 17.91 | 18.15 | 00:00:00 | | 2007-07-09 | 2,304,900 | 18.20 | 18.39 | 17.90 | 17.96 | 00:00:00 | | 2007-07-10 | 2,413,800 | 17.92 | 18.07 | 17.64 | 17.83 | 00:00:00 | | 2007-07-11 | 1,950,100 | 17.73 | 17.90 | 17.53 | 17.79 | 00:00:00 | | 2007-07-12 | 1,603,000 | 17.80 | 18.02 | 17.68 | 18.02 | 00:00:00 | | 2007-07-13 | 1,426,200 | 18.10 | 18.23 | 17.80 | 17.86 | 00:00:00 | | 2007-07-16 | 748,100 | 17.82 | 17.90 | 17.72 | 17.83 | 00:00:00 | | 2007-07-17 | 1,300,500 | 17.82 | 17.84 | 17.63 | 17.68 | 00:00:00 | | 2007-07-18 | 1,022,300 | 17.60 | 17.88 | 17.60 | 17.68 | 00:00:00 | | 2007-07-19 | 1,601,700 | 17.81 | 17.81 | 17.51 | 17.61 | 00:00:00 | | 2007-07-20 | 3,866,800 | 17.60 | 18.50 | 17.60 | 18.07 | 00:00:00 | | 2007-07-23 | 1,213,200 | 18.11 | 18.27 | 18.00 | 18.19 | 00:00:00 | | 2007-07-24 | 1,831,400 | 18.22 | 18.23 | 17.83 | 17.94 | 00:00:00 | | 2007-07-25 | 3,943,300 | 17.81 | 18.18 | 17.81 | 18.12 | 00:00:00 | | 2007-07-26 | 1,301,700 | 18.18 | 18.18 | 17.79 | 17.81 | 00:00:00 | | 2007-07-27 | 1,678,500 | 17.58 | 17.81 | 17.53 | 17.62 | 00:00:00 | | 2007-07-30 | 1,171,100 | 17.63 | 17.79 | 17.51 | 17.52 | 00:00:00 | | 2007-07-31 | 3,099,300 | 17.60 | 17.74 | 17.35 | 17.53 | 00:00:00 | | 2007-08-01 | 3,154,800 | 17.29 | 17.38 | 17.03 | 17.16 | 00:00:00 | | 2007-08-02 | 2,550,300 | 17.26 | 17.37 | 17.00 | 17.03 | 00:00:00 | | 2007-08-03 | 3,634,900 | 17.09 | 17.34 | 16.84 | 17.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
