|
 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 | | 2008-01-28 | 3,167,900 | 17.99 | 18.62 | 17.83 | 18.51 | 00:00:00 | | 2008-01-29 | 2,461,600 | 18.58 | 18.76 | 18.30 | 18.67 | 00:00:00 | | 2008-01-30 | 1,949,800 | 18.55 | 18.85 | 18.20 | 18.34 | 00:00:00 | | 2008-01-31 | 3,281,200 | 18.40 | 18.62 | 18.06 | 18.42 | 00:00:00 | | 2008-02-01 | 2,122,400 | 18.71 | 18.73 | 18.30 | 18.38 | 00:00:00 | | 2008-02-04 | 1,629,300 | 18.43 | 19.04 | 18.40 | 19.04 | 00:00:00 | | 2008-02-05 | 2,072,700 | 19.03 | 19.04 | 18.06 | 18.14 | 00:00:00 | | 2008-02-06 | 1,745,200 | 18.08 | 18.85 | 18.06 | 18.76 | 00:00:00 | | 2008-02-07 | 1,016,500 | 18.64 | 18.76 | 18.28 | 18.45 | 00:00:00 | | 2008-02-08 | 1,500,300 | 18.63 | 18.86 | 18.33 | 18.70 | 00:00:00 | | 2008-02-11 | 912,100 | 18.54 | 18.85 | 18.36 | 18.69 | 00:00:00 | | 2008-02-12 | 2,082,100 | 18.83 | 19.42 | 18.50 | 19.29 | 00:00:00 | | 2008-02-13 | 1,750,900 | 19.15 | 19.67 | 19.01 | 19.56 | 00:00:00 | | 2008-02-14 | 2,893,600 | 19.67 | 20.02 | 19.67 | 19.90 | 00:00:00 | | 2008-02-15 | 2,111,600 | 19.89 | 20.20 | 19.66 | 19.90 | 00:00:00 | | 2008-02-18 | 1,419,800 | 19.91 | 20.37 | 19.68 | 19.86 | 00:00:00 | | 2008-02-19 | 2,338,600 | 19.82 | 19.92 | 19.20 | 19.85 | 00:00:00 | | 2008-02-20 | 2,090,400 | 19.71 | 19.90 | 19.43 | 19.80 | 00:00:00 | | 2008-02-21 | 1,917,200 | 19.96 | 20.25 | 19.80 | 19.92 | 00:00:00 | | 2008-02-22 | 3,759,500 | 19.76 | 20.06 | 18.86 | 19.11 | 00:00:00 | | 2008-02-25 | 3,659,800 | 19.21 | 19.50 | 18.70 | 19.06 | 00:00:00 | | 2008-02-26 | 3,231,200 | 19.24 | 19.37 | 18.94 | 19.27 | 00:00:00 | | 2008-02-27 | 2,951,300 | 19.29 | 19.83 | 19.28 | 19.76 | 00:00:00 | | 2008-02-28 | 3,598,000 | 19.78 | 20.08 | 19.56 | 19.83 | 00:00:00 | | 2008-02-29 | 10,502,000 | 19.80 | 20.51 | 19.42 | 19.95 | 00:00:00 | | 2008-03-03 | 2,363,100 | 19.75 | 20.12 | 19.65 | 19.77 | 00:00:00 | | 2008-03-04 | 2,787,300 | 19.77 | 19.95 | 19.22 | 19.28 | 00:00:00 | | 2008-03-05 | 2,424,100 | 19.46 | 19.84 | 19.22 | 19.68 | 00:00:00 | | 2008-03-06 | 2,258,600 | 19.69 | 20.05 | 19.51 | 19.89 | 00:00:00 | | 2008-03-07 | 1,737,600 | 19.68 | 19.86 | 19.43 | 19.70 | 00:00:00 | | 2008-03-10 | 3,038,700 | 19.61 | 20.71 | 19.51 | 20.05 | 00:00:00 | | 2008-03-11 | 2,921,500 | 20.12 | 20.47 | 20.02 | 20.20 | 00:00:00 | | 2008-03-12 | 1,600,000 | 20.51 | 20.57 | 20.10 | 20.24 | 00:00:00 | | 2008-03-13 | 2,568,400 | 20.06 | 20.08 | 19.70 | 20.05 | 00:00:00 | | 2008-03-14 | 2,114,500 | 20.12 | 20.23 | 19.62 | 19.85 | 00:00:00 | | 2008-03-18 | 1,819,400 | 19.42 | 19.50 | 19.26 | 19.31 | 00:00:00 | | 2008-03-19 | 2,450,700 | 19.53 | 19.62 | 19.00 | 19.05 | 00:00:00 | | 2008-03-20 | 1,793,200 | 18.91 | 19.20 | 18.84 | 19.08 | 00:00:00 | | 2008-03-25 | 2,481,500 | 19.65 | 19.78 | 18.85 | 18.89 | 00:00:00 | | 2008-03-26 | 1,592,800 | 18.90 | 19.06 | 18.81 | 18.98 | 00:00:00 | | 2008-03-27 | 1,403,600 | 18.93 | 19.24 | 18.93 | 19.17 | 00:00:00 | | 2008-03-28 | 1,672,700 | 19.22 | 19.38 | 19.03 | 19.23 | 00:00:00 | | 2008-03-31 | 1,695,900 | 19.20 | 19.37 | 18.83 | 18.93 | 00:00:00 | | 2008-04-01 | 1,465,600 | 18.91 | 19.00 | 18.75 | 18.93 | 00:00:00 | | 2008-04-02 | 1,840,300 | 19.04 | 19.04 | 18.56 | 18.66 | 00:00:00 | | 2008-04-03 | 2,809,900 | 18.69 | 18.85 | 18.47 | 18.50 | 00:00:00 | | 2008-04-04 | 2,022,000 | 18.62 | 18.65 | 18.31 | 18.55 | 00:00:00 | | 2008-04-07 | 1,048,400 | 18.64 | 18.84 | 18.56 | 18.62 | 00:00:00 | | 2008-04-08 | 1,853,000 | 18.63 | 18.95 | 18.55 | 18.89 | 00:00:00 | | 2008-04-09 | 1,034,400 | 18.84 | 18.93 | 18.74 | 18.84 | 00:00:00 | | 2008-04-10 | 1,087,200 | 18.75 | 18.97 | 18.59 | 18.96 | 00:00:00 | | 2008-04-11 | 1,056,900 | 19.01 | 19.09 | 18.58 | 18.70 | 00:00:00 | | 2008-04-14 | 954,300 | 18.60 | 18.71 | 18.41 | 18.42 | 00:00:00 | | 2008-04-15 | 870,900 | 18.46 | 18.80 | 18.46 | 18.69 | 00:00:00 | | 2008-04-16 | 784,800 | 18.88 | 18.94 | 18.62 | 18.80 | 00:00:00 | | 2008-04-17 | 1,111,400 | 18.84 | 18.94 | 18.67 | 18.83 | 00:00:00 | | 2008-04-18 | 935,800 | 18.93 | 18.95 | 18.74 | 18.92 | 00:00:00 | | 2008-04-21 | 956,100 | 18.91 | 19.05 | 18.69 | 18.76 | 00:00:00 | | 2008-04-22 | 1,204,900 | 18.70 | 18.84 | 18.58 | 18.60 | 00:00:00 | | 2008-04-23 | 1,215,000 | 18.56 | 18.94 | 18.54 | 18.90 | 00:00:00 | | 2008-04-24 | 1,382,200 | 18.85 | 18.96 | 18.57 | 18.77 | 00:00:00 | | 2008-04-25 | 1,089,100 | 18.87 | 19.02 | 18.71 | 18.93 | 00:00:00 | | 2008-04-28 | 867,400 | 18.94 | 19.02 | 18.82 | 18.92 | 00:00:00 | | 2008-04-29 | 1,620,500 | 18.91 | 19.31 | 18.89 | 19.17 | 00:00:00 | | 2008-04-30 | 2,292,400 | 19.23 | 19.61 | 19.17 | 19.50 | 00:00:00 | | 2008-05-02 | 1,138,600 | 19.74 | 19.79 | 19.44 | 19.55 | 00:00:00 | | 2008-05-05 | 475,500 | 19.60 | 19.71 | 19.40 | 19.66 | 00:00:00 | | 2008-05-06 | 807,200 | 19.70 | 19.81 | 19.40 | 19.62 | 00:00:00 | | 2008-05-07 | 2,156,800 | 19.68 | 20.20 | 19.29 | 19.46 | 00:00:00 | | 2008-05-08 | 1,378,300 | 19.41 | 19.53 | 19.25 | 19.38 | 00:00:00 | | 2008-05-09 | 952,700 | 19.30 | 19.49 | 19.08 | 19.29 | 00:00:00 | | 2008-05-12 | 1,172,100 | 19.23 | 19.45 | 19.17 | 19.33 | 00:00:00 | | 2008-05-13 | 1,764,800 | 19.45 | 19.50 | 19.07 | 19.19 | 00:00:00 | | 2008-05-14 | 1,310,200 | 19.32 | 19.50 | 19.21 | 19.25 | 00:00:00 | | 2008-05-15 | 742,500 | 19.20 | 19.28 | 19.05 | 19.19 | 00:00:00 | | 2008-05-16 | 1,113,200 | 19.20 | 19.38 | 19.10 | 19.15 | 00:00:00 | | 2008-05-19 | 1,713,500 | 19.17 | 19.65 | 19.07 | 19.41 | 00:00:00 | | 2008-05-20 | 3,304,000 | 19.00 | 19.14 | 18.89 | 19.00 | 00:00:00 | | 2008-05-21 | 1,382,200 | 19.05 | 19.21 | 18.96 | 19.05 | 00:00:00 | | 2008-05-22 | 3,223,400 | 18.99 | 19.73 | 18.96 | 19.68 | 00:00:00 | | 2008-05-23 | 1,970,600 | 19.71 | 19.73 | 19.43 | 19.50 | 00:00:00 | | 2008-05-26 | 602,300 | 19.47 | 19.71 | 19.44 | 19.60 | 00:00:00 | | 2008-05-27 | 1,984,100 | 19.65 | 19.68 | 19.30 | 19.54 | 00:00:00 | | 2008-05-28 | 2,016,300 | 19.59 | 19.79 | 19.35 | 19.77 | 00:00:00 | | 2008-05-29 | 4,038,900 | 19.78 | 20.50 | 19.75 | 20.40 | 00:00:00 | | 2008-05-30 | 3,353,000 | 20.44 | 20.75 | 20.20 | 20.45 | 00:00:00 | | 2008-06-02 | 4,276,300 | 20.48 | 20.65 | 20.00 | 20.43 | 00:00:00 | | 2008-06-03 | 1,706,900 | 20.41 | 20.49 | 20.24 | 20.36 | 00:00:00 | | 2008-06-04 | 1,884,500 | 20.30 | 20.35 | 19.91 | 20.01 | 00:00:00 | | 2008-06-05 | 1,689,300 | 20.00 | 20.27 | 19.89 | 20.03 | 00:00:00 | | 2008-06-06 | 1,479,200 | 20.15 | 20.31 | 19.64 | 19.71 | 00:00:00 | | 2008-06-10 | 1,770,700 | 19.57 | 19.68 | 19.25 | 19.29 | 00:00:00 | | 2008-06-11 | 1,357,300 | 19.26 | 19.59 | 19.17 | 19.20 | 00:00:00 | | 2008-06-12 | 1,735,400 | 19.13 | 19.22 | 18.90 | 19.01 | 00:00:00 | | 2008-06-13 | 2,249,700 | 18.97 | 19.12 | 18.60 | 18.93 | 00:00:00 | | 2008-06-16 | 2,047,600 | 18.91 | 19.21 | 18.86 | 19.05 | 00:00:00 | | 2008-06-17 | 1,876,900 | 19.04 | 19.10 | 18.81 | 18.81 | 00:00:00 | | 2008-06-18 | 1,875,500 | 18.84 | 18.84 | 18.29 | 18.45 | 00:00:00 | | 2008-06-19 | 3,670,600 | 18.34 | 18.90 | 18.31 | 18.70 | 00:00:00 | | 2008-06-20 | 2,191,000 | 18.71 | 18.76 | 18.10 | 18.10 | 00:00:00 | | 2008-06-23 | 1,500,800 | 18.15 | 18.29 | 17.97 | 18.25 | 00:00:00 | | 2008-06-24 | 2,203,500 | 18.25 | 18.33 | 17.67 | 17.77 | 00:00:00 | | 2008-06-25 | 2,277,900 | 17.70 | 17.87 | 17.50 | 17.86 | 00:00:00 | | 2008-06-26 | 2,754,900 | 17.80 | 17.97 | 17.46 | 17.47 | 00:00:00 | | 2008-06-27 | 1,849,200 | 17.46 | 17.96 | 17.39 | 17.96 | 00:00:00 | | 2008-06-30 | 1,322,500 | 17.90 | 18.14 | 17.65 | 18.00 | 00:00:00 | | 2008-07-01 | 2,768,000 | 17.96 | 18.00 | 17.18 | 17.54 | 00:00:00 | | 2008-07-02 | 2,472,500 | 17.51 | 17.59 | 16.92 | 16.96 | 00:00:00 | | 2008-07-03 | 2,572,000 | 16.50 | 16.91 | 16.37 | 16.84 | 00:00:00 | | 2008-07-04 | 2,548,600 | 16.84 | 16.89 | 16.53 | 16.64 | 00:00:00 | | 2008-07-07 | 1,466,000 | 16.74 | 17.06 | 16.60 | 17.03 | 00:00:00 | | 2008-07-08 | 2,349,100 | 16.71 | 17.35 | 16.66 | 17.21 | 00:00:00 | | 2008-07-09 | 2,441,300 | 17.46 | 17.46 | 17.03 | 17.23 | 00:00:00 | | 2008-07-10 | 2,176,600 | 17.08 | 17.26 | 16.86 | 17.16 | 00:00:00 | | 2008-07-11 | 2,492,500 | 17.50 | 17.50 | 16.67 | 16.91 | 00:00:00 | | 2008-07-14 | 1,449,800 | 17.00 | 17.12 | 16.81 | 16.83 | 00:00:00 | | 2008-07-15 | 1,879,400 | 16.75 | 16.80 | 16.30 | 16.48 | 00:00:00 | | 2008-07-16 | 2,589,600 | 16.46 | 16.88 | 16.46 | 16.70 | 00:00:00 | | 2008-07-17 | 2,079,400 | 16.92 | 16.95 | 16.66 | 16.84 | 00:00:00 | | 2008-07-18 | 2,173,800 | 16.86 | 17.04 | 16.58 | 16.97 | 00:00:00 | | 2008-07-21 | 1,247,600 | 16.99 | 17.14 | 16.88 | 16.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
