|
 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 | | 2008-07-21 | 1,247,600 | 16.99 | 17.14 | 16.88 | 16.92 | 00:00:00 | | 2008-07-22 | 1,928,100 | 16.80 | 17.39 | 16.80 | 17.27 | 00:00:00 | | 2008-07-23 | 1,314,800 | 17.48 | 17.53 | 17.11 | 17.21 | 00:00:00 | | 2008-07-24 | 1,271,900 | 17.16 | 17.22 | 16.82 | 17.00 | 00:00:00 | | 2008-07-25 | 1,602,200 | 17.08 | 17.20 | 16.90 | 17.00 | 00:00:00 | | 2008-07-28 | 757,800 | 16.91 | 17.19 | 16.91 | 16.96 | 00:00:00 | | 2008-07-29 | 1,217,400 | 16.78 | 17.10 | 16.77 | 17.00 | 00:00:00 | | 2008-07-30 | 2,404,800 | 17.03 | 17.08 | 16.76 | 16.93 | 00:00:00 | | 2008-07-31 | 1,973,100 | 16.89 | 17.00 | 16.48 | 16.62 | 00:00:00 | | 2008-08-01 | 879,100 | 16.54 | 16.66 | 16.31 | 16.42 | 00:00:00 | | 2008-08-04 | 1,019,000 | 16.36 | 16.54 | 16.27 | 16.37 | 00:00:00 | | 2008-08-05 | 1,813,700 | 16.48 | 16.48 | 16.13 | 16.25 | 00:00:00 | | 2008-08-06 | 1,946,100 | 16.33 | 16.38 | 15.95 | 16.37 | 00:00:00 | | 2008-08-07 | 1,152,100 | 16.33 | 16.57 | 16.24 | 16.30 | 00:00:00 | | 2008-08-08 | 1,764,100 | 16.31 | 16.43 | 16.05 | 16.32 | 00:00:00 | | 2008-08-11 | 919,900 | 16.31 | 16.56 | 16.27 | 16.53 | 00:00:00 | | 2008-08-12 | 1,718,600 | 16.53 | 16.77 | 16.45 | 16.71 | 00:00:00 | | 2008-08-13 | 1,866,300 | 16.63 | 17.18 | 16.55 | 16.86 | 00:00:00 | | 2008-08-14 | 1,077,100 | 16.89 | 17.10 | 16.61 | 16.70 | 00:00:00 | | 2008-08-15 | 1,627,400 | 16.76 | 17.08 | 16.67 | 16.91 | 00:00:00 | | 2008-08-18 | 402,900 | 16.94 | 17.10 | 16.72 | 16.91 | 00:00:00 | | 2008-08-19 | 908,600 | 16.76 | 16.86 | 16.56 | 16.75 | 00:00:00 | | 2008-08-20 | 747,700 | 16.81 | 17.08 | 16.77 | 17.00 | 00:00:00 | | 2008-08-21 | 713,800 | 16.93 | 17.01 | 16.75 | 16.80 | 00:00:00 | | 2008-08-22 | 712,300 | 16.82 | 17.12 | 16.78 | 17.07 | 00:00:00 | | 2008-08-25 | 514,700 | 17.07 | 17.20 | 17.04 | 17.15 | 00:00:00 | | 2008-08-26 | 443,200 | 17.10 | 17.22 | 16.86 | 17.17 | 00:00:00 | | 2008-08-27 | 604,200 | 17.21 | 17.30 | 16.91 | 17.28 | 00:00:00 | | 2008-08-28 | 1,066,200 | 17.23 | 17.31 | 16.98 | 17.19 | 00:00:00 | | 2008-08-29 | 1,336,400 | 17.24 | 17.46 | 17.15 | 17.38 | 00:00:00 | | 2008-09-01 | 904,400 | 17.25 | 17.50 | 17.04 | 17.06 | 00:00:00 | | 2008-09-02 | 896,400 | 17.10 | 17.24 | 17.02 | 17.17 | 00:00:00 | | 2008-09-03 | 808,900 | 17.14 | 17.23 | 16.95 | 16.99 | 00:00:00 | | 2008-09-04 | 766,800 | 17.03 | 17.15 | 16.70 | 16.76 | 00:00:00 | | 2008-09-05 | 1,127,600 | 16.71 | 16.73 | 16.16 | 16.22 | 00:00:00 | | 2008-09-08 | 772,700 | 16.15 | 16.60 | 16.15 | 16.36 | 00:00:00 | | 2008-09-09 | 1,171,100 | 16.29 | 16.40 | 15.98 | 15.99 | 00:00:00 | | 2008-09-10 | 1,676,000 | 15.90 | 16.01 | 15.43 | 15.60 | 00:00:00 | | 2008-09-11 | 1,460,100 | 15.60 | 15.85 | 15.30 | 15.53 | 00:00:00 | | 2008-09-12 | 1,006,300 | 15.60 | 15.82 | 15.51 | 15.73 | 00:00:00 | | 2008-09-15 | 1,070,600 | 15.31 | 15.75 | 15.25 | 15.58 | 00:00:00 | | 2008-09-16 | 3,379,400 | 15.34 | 16.00 | 15.30 | 15.79 | 00:00:00 | | 2008-09-17 | 1,072,200 | 15.71 | 16.03 | 15.32 | 15.32 | 00:00:00 | | 2008-09-18 | 2,230,900 | 15.15 | 15.61 | 14.75 | 14.86 | 00:00:00 | | 2008-09-19 | 2,827,300 | 15.22 | 15.75 | 14.95 | 15.65 | 00:00:00 | | 2008-09-22 | 1,892,000 | 15.80 | 15.80 | 15.32 | 15.57 | 00:00:00 | | 2008-09-23 | 1,210,800 | 15.80 | 15.99 | 15.57 | 15.97 | 00:00:00 | | 2008-09-24 | 1,048,300 | 16.04 | 16.04 | 15.57 | 15.57 | 00:00:00 | | 2008-09-25 | 1,300,600 | 15.63 | 15.80 | 15.50 | 15.57 | 00:00:00 | | 2008-09-26 | 1,774,500 | 15.33 | 15.60 | 15.16 | 15.40 | 00:00:00 | | 2008-09-29 | 1,350,300 | 15.50 | 15.59 | 14.99 | 15.23 | 00:00:00 | | 2008-09-30 | 2,239,600 | 15.23 | 15.50 | 14.95 | 15.20 | 00:00:00 | | 2008-10-01 | 1,306,900 | 15.05 | 15.19 | 14.82 | 14.97 | 00:00:00 | | 2008-10-02 | 1,624,800 | 14.91 | 15.08 | 14.63 | 14.64 | 00:00:00 | | 2008-10-03 | 2,142,300 | 14.59 | 14.69 | 14.02 | 14.39 | 00:00:00 | | 2008-10-06 | 2,023,200 | 14.18 | 14.24 | 13.25 | 13.62 | 00:00:00 | | 2008-10-07 | 2,021,500 | 13.78 | 14.06 | 13.33 | 13.43 | 00:00:00 | | 2008-10-08 | 2,248,400 | 13.04 | 13.73 | 12.55 | 12.97 | 00:00:00 | | 2008-10-09 | 2,890,600 | 13.17 | 13.30 | 11.90 | 11.99 | 00:00:00 | | 2008-10-10 | 3,867,400 | 10.53 | 11.76 | 10.32 | 11.35 | 00:00:00 | | 2008-10-13 | 2,735,800 | 11.75 | 13.20 | 11.72 | 13.03 | 00:00:00 | | 2008-10-14 | 2,963,500 | 13.80 | 13.90 | 13.36 | 13.60 | 00:00:00 | | 2008-10-15 | 1,724,200 | 13.49 | 13.55 | 12.54 | 12.63 | 00:00:00 | | 2008-10-16 | 2,146,700 | 12.63 | 13.11 | 11.84 | 12.47 | 00:00:00 | | 2008-10-17 | 2,713,900 | 13.23 | 13.23 | 12.44 | 12.90 | 00:00:00 | | 2008-10-20 | 2,068,100 | 13.32 | 13.32 | 12.65 | 13.21 | 00:00:00 | | 2008-10-21 | 1,321,700 | 13.53 | 13.53 | 12.92 | 13.15 | 00:00:00 | | 2008-10-22 | 2,322,000 | 13.18 | 13.67 | 13.00 | 13.06 | 00:00:00 | | 2008-10-23 | 1,757,500 | 13.07 | 13.38 | 12.65 | 13.03 | 00:00:00 | | 2008-10-24 | 1,338,000 | 12.65 | 12.88 | 12.01 | 12.80 | 00:00:00 | | 2008-10-27 | 993,100 | 12.48 | 12.68 | 12.10 | 12.55 | 00:00:00 | | 2008-10-28 | 1,339,100 | 12.36 | 13.86 | 12.23 | 13.21 | 00:00:00 | | 2008-10-29 | 1,284,900 | 14.00 | 14.07 | 13.50 | 14.02 | 00:00:00 | | 2008-10-30 | 1,064,100 | 14.35 | 14.40 | 14.03 | 14.39 | 00:00:00 | | 2008-10-31 | 1,760,900 | 14.39 | 15.40 | 14.13 | 15.23 | 00:00:00 | | 2008-11-03 | 1,290,100 | 15.40 | 15.52 | 14.69 | 15.03 | 00:00:00 | | 2008-11-04 | 1,717,600 | 15.36 | 15.37 | 14.81 | 15.06 | 00:00:00 | | 2008-11-05 | 1,071,900 | 15.10 | 15.18 | 14.55 | 14.86 | 00:00:00 | | 2008-11-06 | 964,100 | 14.49 | 14.62 | 13.91 | 14.05 | 00:00:00 | | 2008-11-07 | 853,200 | 14.00 | 14.43 | 13.90 | 14.22 | 00:00:00 | | 2008-11-10 | 942,900 | 14.50 | 14.89 | 14.37 | 14.43 | 00:00:00 | | 2008-11-11 | 691,900 | 14.08 | 14.40 | 14.00 | 14.11 | 00:00:00 | | 2008-11-12 | 713,600 | 14.46 | 14.65 | 14.00 | 14.13 | 00:00:00 | | 2008-11-13 | 887,600 | 14.00 | 14.43 | 13.81 | 14.40 | 00:00:00 | | 2008-11-14 | 1,274,500 | 14.83 | 14.88 | 14.32 | 14.41 | 00:00:00 | | 2008-11-17 | 658,900 | 14.47 | 14.55 | 14.02 | 14.21 | 00:00:00 | | 2008-11-18 | 1,028,700 | 14.24 | 14.79 | 14.07 | 14.66 | 00:00:00 | | 2008-11-19 | 831,500 | 14.64 | 14.83 | 14.04 | 14.09 | 00:00:00 | | 2008-11-20 | 1,379,200 | 13.86 | 14.14 | 13.50 | 13.87 | 00:00:00 | | 2008-11-21 | 2,362,300 | 13.99 | 14.79 | 13.95 | 14.44 | 00:00:00 | | 2008-11-24 | 1,254,200 | 14.73 | 15.21 | 14.57 | 15.21 | 00:00:00 | | 2008-11-25 | 1,337,200 | 15.13 | 15.33 | 14.53 | 14.69 | 00:00:00 | | 2008-11-26 | 981,500 | 14.57 | 14.86 | 14.37 | 14.72 | 00:00:00 | | 2008-11-27 | 571,600 | 14.97 | 15.03 | 14.77 | 14.97 | 00:00:00 | | 2008-11-28 | 1,482,300 | 15.01 | 15.17 | 14.52 | 14.56 | 00:00:00 | | 2008-12-01 | 1,666,500 | 14.52 | 14.53 | 13.67 | 13.94 | 00:00:00 | | 2008-12-02 | 1,514,000 | 13.80 | 14.38 | 13.51 | 14.20 | 00:00:00 | | 2008-12-03 | 605,200 | 14.23 | 14.47 | 13.91 | 14.37 | 00:00:00 | | 2008-12-04 | 1,689,500 | 14.28 | 14.84 | 13.62 | 13.86 | 00:00:00 | | 2008-12-05 | 1,359,200 | 13.86 | 13.98 | 13.32 | 13.63 | 00:00:00 | | 2008-12-08 | 757,000 | 14.23 | 14.75 | 14.03 | 14.28 | 00:00:00 | | 2008-12-09 | 1,253,200 | 14.30 | 14.34 | 13.85 | 14.08 | 00:00:00 | | 2008-12-10 | 569,700 | 14.04 | 14.46 | 13.96 | 14.42 | 00:00:00 | | 2008-12-11 | 793,100 | 14.36 | 14.54 | 14.10 | 14.50 | 00:00:00 | | 2008-12-12 | 683,500 | 14.10 | 14.28 | 13.75 | 14.23 | 00:00:00 | | 2008-12-15 | 1,507,700 | 14.50 | 14.93 | 14.35 | 14.68 | 00:00:00 | | 2008-12-16 | 972,800 | 14.65 | 14.95 | 14.56 | 14.79 | 00:00:00 | | 2008-12-17 | 1,869,200 | 14.88 | 14.93 | 14.57 | 14.75 | 00:00:00 | | 2008-12-18 | 1,599,400 | 14.81 | 15.40 | 14.71 | 15.17 | 00:00:00 | | 2008-12-19 | 1,445,200 | 15.10 | 15.50 | 14.81 | 15.20 | 00:00:00 | | 2008-12-22 | 1,256,100 | 15.34 | 15.67 | 14.77 | 15.49 | 00:00:00 | | 2008-12-23 | 790,800 | 15.49 | 15.63 | 15.28 | 15.45 | 00:00:00 | | 2008-12-29 | 635,700 | 15.53 | 15.90 | 15.53 | 15.80 | 00:00:00 | | 2008-12-30 | 844,400 | 15.87 | 15.90 | 15.56 | 15.56 | 00:00:00 | | 2009-01-02 | 850,900 | 15.50 | 15.85 | 15.50 | 15.71 | 00:00:00 | | 2009-01-05 | 1,456,700 | 15.73 | 15.75 | 15.37 | 15.56 | 00:00:00 | | 2009-01-06 | 1,948,700 | 15.56 | 15.79 | 15.55 | 15.77 | 00:00:00 | | 2009-01-07 | 1,194,500 | 15.76 | 15.90 | 15.65 | 15.71 | 00:00:00 | | 2009-01-08 | 760,800 | 15.65 | 15.87 | 15.50 | 15.65 | 00:00:00 | | 2009-01-09 | 933,800 | 15.75 | 15.75 | 15.40 | 15.54 | 00:00:00 | | 2009-01-12 | 987,700 | 15.44 | 15.44 | 15.12 | 15.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
