|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-03 | 3,634,900 | 17.09 | 17.34 | 16.84 | 17.20 | 00:00:00 | | 2007-08-06 | 2,321,600 | 17.06 | 17.45 | 17.06 | 17.22 | 00:00:00 | | 2007-08-07 | 1,546,900 | 17.36 | 17.37 | 16.88 | 16.98 | 00:00:00 | | 2007-08-08 | 2,450,900 | 17.08 | 17.35 | 17.03 | 17.27 | 00:00:00 | | 2007-08-09 | 3,738,900 | 17.39 | 17.63 | 17.00 | 17.30 | 00:00:00 | | 2007-08-10 | 2,718,400 | 16.95 | 17.58 | 16.95 | 17.48 | 00:00:00 | | 2007-08-13 | 1,637,900 | 17.53 | 17.64 | 17.15 | 17.54 | 00:00:00 | | 2007-08-15 | 1,371,900 | 17.46 | 17.60 | 17.26 | 17.55 | 00:00:00 | | 2007-08-16 | 1,826,200 | 17.20 | 17.30 | 16.76 | 16.83 | 00:00:00 | | 2007-08-17 | 1,388,900 | 16.65 | 17.20 | 16.65 | 17.14 | 00:00:00 | | 2007-08-20 | 608,900 | 17.12 | 17.21 | 16.91 | 17.03 | 00:00:00 | | 2007-08-21 | 1,876,000 | 16.99 | 17.07 | 16.57 | 16.66 | 00:00:00 | | 2007-08-22 | 1,300,100 | 16.62 | 16.97 | 16.62 | 16.92 | 00:00:00 | | 2007-08-23 | 2,139,800 | 16.94 | 17.01 | 16.69 | 16.74 | 00:00:00 | | 2007-08-24 | 1,930,300 | 16.64 | 16.78 | 16.47 | 16.67 | 00:00:00 | | 2007-08-27 | 648,000 | 16.68 | 16.75 | 16.56 | 16.59 | 00:00:00 | | 2007-08-28 | 2,703,700 | 16.54 | 16.65 | 16.33 | 16.42 | 00:00:00 | | 2007-08-29 | 1,634,300 | 16.31 | 16.55 | 16.25 | 16.41 | 00:00:00 | | 2007-08-30 | 3,298,400 | 16.53 | 16.63 | 16.32 | 16.50 | 00:00:00 | | 2007-08-31 | 2,483,200 | 16.58 | 16.89 | 16.52 | 16.70 | 00:00:00 | | 2007-09-03 | 1,114,000 | 16.74 | 16.84 | 16.48 | 16.54 | 00:00:00 | | 2007-09-04 | 3,200,900 | 16.51 | 16.80 | 16.48 | 16.74 | 00:00:00 | | 2007-09-05 | 1,941,700 | 16.76 | 17.08 | 16.59 | 16.68 | 00:00:00 | | 2007-09-06 | 3,188,500 | 16.86 | 17.26 | 16.70 | 17.13 | 00:00:00 | | 2007-09-07 | 4,186,100 | 17.06 | 17.62 | 17.06 | 17.17 | 00:00:00 | | 2007-09-10 | 5,387,600 | 17.19 | 17.52 | 17.08 | 17.13 | 00:00:00 | | 2007-09-11 | 1,742,200 | 17.31 | 17.35 | 17.06 | 17.30 | 00:00:00 | | 2007-09-12 | 2,647,900 | 17.40 | 17.63 | 17.25 | 17.57 | 00:00:00 | | 2007-09-13 | 1,215,400 | 17.53 | 17.66 | 17.35 | 17.60 | 00:00:00 | | 2007-09-14 | 879,500 | 17.57 | 17.70 | 17.34 | 17.45 | 00:00:00 | | 2007-09-17 | 2,482,800 | 17.35 | 17.50 | 17.02 | 17.11 | 00:00:00 | | 2007-09-18 | 1,806,900 | 17.04 | 17.42 | 17.04 | 17.37 | 00:00:00 | | 2007-09-19 | 2,922,400 | 17.67 | 17.92 | 17.45 | 17.84 | 00:00:00 | | 2007-09-20 | 1,895,100 | 17.84 | 18.14 | 17.82 | 18.10 | 00:00:00 | | 2007-09-21 | 2,412,200 | 18.12 | 18.41 | 18.07 | 18.34 | 00:00:00 | | 2007-09-24 | 2,319,800 | 18.37 | 18.58 | 18.22 | 18.41 | 00:00:00 | | 2007-09-25 | 2,719,500 | 18.21 | 18.31 | 18.01 | 18.24 | 00:00:00 | | 2007-09-26 | 2,001,400 | 18.23 | 18.45 | 18.18 | 18.25 | 00:00:00 | | 2007-09-27 | 2,048,300 | 18.40 | 18.45 | 18.10 | 18.10 | 00:00:00 | | 2007-09-28 | 2,961,700 | 18.10 | 18.33 | 17.90 | 18.18 | 00:00:00 | | 2007-10-01 | 1,902,900 | 18.21 | 18.44 | 18.05 | 18.40 | 00:00:00 | | 2007-10-02 | 2,045,000 | 18.45 | 18.45 | 18.10 | 18.17 | 00:00:00 | | 2007-10-03 | 2,625,400 | 18.17 | 18.20 | 18.01 | 18.05 | 00:00:00 | | 2007-10-04 | 1,602,400 | 18.05 | 18.06 | 17.84 | 18.01 | 00:00:00 | | 2007-10-05 | 1,495,100 | 18.05 | 18.23 | 17.87 | 18.00 | 00:00:00 | | 2007-10-08 | 1,172,400 | 18.00 | 18.15 | 17.71 | 17.90 | 00:00:00 | | 2007-10-09 | 1,487,400 | 17.93 | 18.29 | 17.87 | 18.21 | 00:00:00 | | 2007-10-10 | 1,493,300 | 18.29 | 18.30 | 17.98 | 18.21 | 00:00:00 | | 2007-10-11 | 1,970,000 | 18.17 | 18.50 | 18.12 | 18.42 | 00:00:00 | | 2007-10-12 | 8,459,700 | 18.45 | 19.50 | 18.37 | 19.20 | 00:00:00 | | 2007-10-15 | 4,112,400 | 19.25 | 19.49 | 19.07 | 19.10 | 00:00:00 | | 2007-10-16 | 3,405,800 | 19.00 | 19.24 | 18.71 | 19.07 | 00:00:00 | | 2007-10-17 | 1,924,800 | 19.02 | 19.34 | 18.97 | 19.29 | 00:00:00 | | 2007-10-18 | 2,802,600 | 19.34 | 19.46 | 19.18 | 19.40 | 00:00:00 | | 2007-10-19 | 1,848,400 | 19.31 | 19.50 | 19.21 | 19.34 | 00:00:00 | | 2007-10-22 | 1,685,300 | 18.85 | 19.34 | 18.75 | 19.25 | 00:00:00 | | 2007-10-23 | 2,424,600 | 19.28 | 19.44 | 19.11 | 19.22 | 00:00:00 | | 2007-10-24 | 2,368,000 | 19.15 | 19.30 | 18.91 | 19.06 | 00:00:00 | | 2007-10-25 | 3,796,300 | 19.20 | 19.84 | 19.05 | 19.78 | 00:00:00 | | 2007-10-26 | 2,339,700 | 19.79 | 20.02 | 19.60 | 19.93 | 00:00:00 | | 2007-10-29 | 1,412,600 | 19.94 | 20.08 | 19.79 | 19.85 | 00:00:00 | | 2007-10-30 | 2,302,100 | 19.73 | 19.85 | 19.37 | 19.51 | 00:00:00 | | 2007-10-31 | 2,008,800 | 19.51 | 19.60 | 19.36 | 19.60 | 00:00:00 | | 2007-11-01 | 1,363,100 | 19.48 | 19.73 | 19.15 | 19.40 | 00:00:00 | | 2007-11-02 | 1,087,800 | 19.36 | 19.72 | 19.27 | 19.58 | 00:00:00 | | 2007-11-05 | 876,900 | 19.37 | 19.90 | 19.37 | 19.78 | 00:00:00 | | 2007-11-06 | 1,092,300 | 19.92 | 19.92 | 19.57 | 19.65 | 00:00:00 | | 2007-11-07 | 1,212,000 | 19.69 | 20.00 | 19.46 | 19.98 | 00:00:00 | | 2007-11-08 | 993,200 | 19.75 | 19.94 | 19.53 | 19.77 | 00:00:00 | | 2007-11-09 | 2,757,400 | 19.91 | 20.29 | 19.56 | 19.60 | 00:00:00 | | 2007-11-12 | 1,898,600 | 19.50 | 19.95 | 19.48 | 19.62 | 00:00:00 | | 2007-11-13 | 1,911,700 | 19.50 | 19.55 | 19.21 | 19.35 | 00:00:00 | | 2007-11-14 | 2,219,300 | 19.52 | 19.77 | 19.45 | 19.56 | 00:00:00 | | 2007-11-15 | 1,390,900 | 19.49 | 19.62 | 19.37 | 19.44 | 00:00:00 | | 2007-11-16 | 1,316,800 | 19.34 | 20.00 | 19.33 | 19.91 | 00:00:00 | | 2007-11-19 | 1,812,900 | 19.88 | 20.17 | 19.57 | 19.60 | 00:00:00 | | 2007-11-20 | 2,781,700 | 19.67 | 19.69 | 19.18 | 19.29 | 00:00:00 | | 2007-11-21 | 2,285,200 | 19.10 | 19.29 | 18.83 | 19.03 | 00:00:00 | | 2007-11-22 | 1,571,800 | 19.00 | 19.31 | 18.89 | 19.21 | 00:00:00 | | 2007-11-23 | 1,675,400 | 19.25 | 19.28 | 18.80 | 18.86 | 00:00:00 | | 2007-11-26 | 1,076,800 | 18.98 | 19.32 | 18.56 | 18.80 | 00:00:00 | | 2007-11-27 | 1,761,600 | 18.73 | 19.24 | 18.44 | 19.19 | 00:00:00 | | 2007-11-28 | 1,736,600 | 19.25 | 19.47 | 18.81 | 19.40 | 00:00:00 | | 2007-11-29 | 2,495,400 | 19.49 | 19.73 | 19.12 | 19.65 | 00:00:00 | | 2007-11-30 | 5,543,500 | 19.70 | 20.79 | 19.59 | 20.58 | 00:00:00 | | 2007-12-03 | 4,173,500 | 20.60 | 21.39 | 20.38 | 20.57 | 00:00:00 | | 2007-12-04 | 3,444,400 | 20.60 | 20.96 | 20.40 | 20.50 | 00:00:00 | | 2007-12-05 | 4,223,800 | 20.54 | 21.36 | 20.51 | 21.28 | 00:00:00 | | 2007-12-06 | 1,539,200 | 21.38 | 21.60 | 21.20 | 21.42 | 00:00:00 | | 2007-12-07 | 1,776,100 | 21.55 | 21.55 | 21.24 | 21.46 | 00:00:00 | | 2007-12-10 | 2,336,800 | 21.30 | 21.41 | 20.80 | 20.91 | 00:00:00 | | 2007-12-11 | 3,009,700 | 21.08 | 21.12 | 20.60 | 20.83 | 00:00:00 | | 2007-12-12 | 1,855,000 | 20.69 | 21.35 | 20.59 | 21.14 | 00:00:00 | | 2007-12-13 | 2,713,100 | 20.94 | 21.34 | 20.70 | 21.04 | 00:00:00 | | 2007-12-14 | 1,829,400 | 21.08 | 21.67 | 21.04 | 21.56 | 00:00:00 | | 2007-12-17 | 2,395,300 | 21.29 | 21.35 | 20.87 | 21.14 | 00:00:00 | | 2007-12-18 | 2,035,800 | 21.09 | 21.38 | 20.90 | 21.16 | 00:00:00 | | 2007-12-19 | 2,812,900 | 21.16 | 21.16 | 20.53 | 20.57 | 00:00:00 | | 2007-12-20 | 2,170,400 | 20.59 | 20.70 | 20.26 | 20.47 | 00:00:00 | | 2007-12-21 | 2,234,500 | 20.66 | 20.66 | 20.28 | 20.44 | 00:00:00 | | 2007-12-27 | 1,828,600 | 20.49 | 20.60 | 19.88 | 20.22 | 00:00:00 | | 2007-12-28 | 2,052,400 | 20.13 | 20.31 | 19.76 | 19.99 | 00:00:00 | | 2008-01-02 | 1,242,300 | 19.81 | 20.63 | 19.81 | 20.23 | 00:00:00 | | 2008-01-03 | 3,230,800 | 20.16 | 20.23 | 19.90 | 20.02 | 00:00:00 | | 2008-01-04 | 4,286,700 | 19.87 | 20.01 | 19.33 | 19.45 | 00:00:00 | | 2008-01-07 | 2,990,500 | 19.39 | 19.90 | 19.06 | 19.48 | 00:00:00 | | 2008-01-08 | 3,979,400 | 19.54 | 20.37 | 19.48 | 20.14 | 00:00:00 | | 2008-01-09 | 7,294,900 | 20.02 | 21.25 | 19.72 | 21.01 | 00:00:00 | | 2008-01-10 | 2,728,900 | 21.01 | 21.03 | 20.40 | 20.50 | 00:00:00 | | 2008-01-11 | 5,678,500 | 20.56 | 20.61 | 19.98 | 20.21 | 00:00:00 | | 2008-01-14 | 6,289,300 | 20.15 | 20.25 | 19.64 | 19.82 | 00:00:00 | | 2008-01-15 | 4,143,900 | 19.70 | 19.99 | 19.16 | 19.31 | 00:00:00 | | 2008-01-16 | 2,046,500 | 19.03 | 19.49 | 18.69 | 19.15 | 00:00:00 | | 2008-01-17 | 2,801,800 | 19.31 | 19.57 | 18.81 | 19.09 | 00:00:00 | | 2008-01-18 | 2,689,300 | 19.00 | 19.51 | 18.94 | 19.05 | 00:00:00 | | 2008-01-21 | 3,601,100 | 18.75 | 18.83 | 17.90 | 18.13 | 00:00:00 | | 2008-01-22 | 2,396,000 | 17.41 | 18.48 | 17.24 | 18.35 | 00:00:00 | | 2008-01-23 | 4,687,200 | 18.49 | 18.49 | 17.12 | 17.37 | 00:00:00 | | 2008-01-24 | 2,172,300 | 17.99 | 18.09 | 17.60 | 18.00 | 00:00:00 | | 2008-01-25 | 2,636,700 | 18.01 | 18.65 | 17.91 | 18.12 | 00:00:00 | | 2008-01-28 | 3,167,900 | 17.99 | 18.62 | 17.83 | 18.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
