|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-12 | 987,700 | 15.44 | 15.44 | 15.12 | 15.25 | 00:00:00 | 2009-01-13 | 1,359,700 | 15.15 | 15.20 | 14.94 | 15.05 | 00:00:00 | 2009-01-14 | 1,251,400 | 15.12 | 15.20 | 14.81 | 14.96 | 00:00:00 | 2009-01-15 | 635,600 | 15.09 | 15.09 | 14.66 | 14.86 | 00:00:00 | 2009-01-16 | 867,800 | 14.86 | 15.22 | 14.83 | 15.08 | 00:00:00 | 2009-01-19 | 762,500 | 15.19 | 15.38 | 14.54 | 14.68 | 00:00:00 | 2009-01-20 | 1,308,200 | 14.61 | 14.81 | 14.25 | 14.32 | 00:00:00 | 2009-01-21 | 2,017,400 | 14.20 | 14.27 | 13.70 | 13.77 | 00:00:00 | 2009-01-22 | 1,303,100 | 13.88 | 14.13 | 13.83 | 13.93 | 00:00:00 | 2009-01-23 | 1,684,300 | 13.75 | 13.80 | 13.39 | 13.51 | 00:00:00 | 2009-01-26 | 1,787,500 | 13.36 | 13.59 | 13.04 | 13.41 | 00:00:00 | 2009-01-27 | 1,383,000 | 13.51 | 13.54 | 13.27 | 13.47 | 00:00:00 | 2009-01-28 | 1,962,400 | 13.70 | 13.98 | 13.40 | 13.88 | 00:00:00 | 2009-01-29 | 1,519,800 | 13.79 | 13.97 | 13.61 | 13.67 | 00:00:00 | 2009-01-30 | 1,348,000 | 14.10 | 14.10 | 13.44 | 13.60 | 00:00:00 | 2009-02-02 | 687,400 | 13.40 | 13.50 | 13.21 | 13.45 | 00:00:00 | 2009-02-03 | 734,400 | 13.70 | 13.80 | 13.45 | 13.60 | 00:00:00 | 2009-02-04 | 1,018,300 | 13.60 | 13.81 | 13.41 | 13.66 | 00:00:00 | 2009-02-05 | 1,129,900 | 13.55 | 13.59 | 13.37 | 13.50 | 00:00:00 | 2009-02-06 | 737,500 | 13.69 | 13.79 | 13.50 | 13.78 | 00:00:00 | 2009-02-09 | 1,096,500 | 13.78 | 14.05 | 13.65 | 13.97 | 00:00:00 | 2009-02-10 | 611,500 | 13.94 | 14.00 | 13.65 | 13.67 | 00:00:00 | 2009-02-11 | 579,100 | 13.55 | 13.77 | 13.51 | 13.70 | 00:00:00 | 2009-02-12 | 914,600 | 13.60 | 13.90 | 13.55 | 13.68 | 00:00:00 | 2009-02-13 | 1,169,800 | 13.67 | 13.76 | 13.06 | 13.08 | 00:00:00 | 2009-02-16 | 1,965,200 | 13.05 | 13.12 | 12.36 | 12.68 | 00:00:00 | 2009-02-17 | 1,836,200 | 12.64 | 13.03 | 12.48 | 12.94 | 00:00:00 | 2009-02-18 | 1,173,600 | 12.83 | 12.97 | 12.73 | 12.87 | 00:00:00 | 2009-02-19 | 905,600 | 12.91 | 13.28 | 12.88 | 12.93 | 00:00:00 | 2009-02-20 | 1,287,200 | 12.92 | 13.29 | 12.60 | 13.00 | 00:00:00 | 2009-02-23 | 1,081,400 | 13.13 | 13.25 | 12.93 | 13.18 | 00:00:00 | 2009-02-24 | 1,244,300 | 12.98 | 13.30 | 12.89 | 13.03 | 00:00:00 | 2009-02-25 | 1,161,400 | 13.14 | 13.38 | 12.75 | 12.89 | 00:00:00 | 2009-02-26 | 902,600 | 12.83 | 13.11 | 12.77 | 12.95 | 00:00:00 | 2009-02-27 | 1,268,100 | 12.89 | 13.00 | 12.70 | 12.76 | 00:00:00 | 2009-03-02 | 1,361,000 | 12.50 | 12.68 | 12.20 | 12.21 | 00:00:00 | 2009-03-03 | 1,277,200 | 12.21 | 12.31 | 11.78 | 11.79 | 00:00:00 | 2009-03-04 | 1,137,800 | 11.90 | 11.95 | 11.70 | 11.80 | 00:00:00 | 2009-03-05 | 1,416,100 | 11.76 | 12.14 | 11.69 | 11.73 | 00:00:00 | 2009-03-06 | 1,222,800 | 11.74 | 12.00 | 11.65 | 11.83 | 00:00:00 | 2009-03-09 | 794,200 | 11.80 | 11.88 | 11.52 | 11.76 | 00:00:00 | 2009-03-10 | 1,477,800 | 11.62 | 11.97 | 11.30 | 11.57 | 00:00:00 | 2009-03-11 | 1,798,300 | 11.46 | 11.48 | 11.06 | 11.08 | 00:00:00 | 2009-03-12 | 1,304,300 | 11.20 | 11.26 | 10.95 | 11.19 | 00:00:00 | 2009-03-13 | 1,173,900 | 11.34 | 11.65 | 11.20 | 11.21 | 00:00:00 | 2009-03-16 | 1,242,200 | 11.40 | 11.57 | 10.97 | 11.11 | 00:00:00 | 2009-03-17 | 1,519,600 | 11.19 | 11.24 | 11.07 | 11.18 | 00:00:00 | 2009-03-18 | 1,239,700 | 11.22 | 11.40 | 11.22 | 11.28 | 00:00:00 | 2009-03-19 | 1,418,500 | 11.28 | 11.50 | 11.26 | 11.39 | 00:00:00 | 2009-03-20 | 2,311,100 | 11.39 | 12.03 | 11.33 | 11.98 | 00:00:00 | 2009-03-23 | 1,101,800 | 12.09 | 12.25 | 11.95 | 12.14 | 00:00:00 | 2009-03-24 | 1,553,700 | 12.24 | 12.24 | 11.96 | 12.03 | 00:00:00 | 2009-03-25 | 1,434,400 | 12.13 | 12.30 | 12.10 | 12.15 | 00:00:00 | 2009-03-26 | 2,363,300 | 12.15 | 12.17 | 11.38 | 11.48 | 00:00:00 | 2009-03-27 | 1,880,200 | 11.57 | 11.65 | 11.44 | 11.44 | 00:00:00 | 2009-03-30 | 1,303,000 | 11.37 | 11.40 | 10.99 | 10.99 | 00:00:00 | 2009-03-31 | 3,091,200 | 10.99 | 11.20 | 10.43 | 10.67 | 00:00:00 | 2009-04-01 | 2,955,100 | 10.65 | 11.13 | 10.50 | 11.08 | 00:00:00 | 2009-04-02 | 2,427,000 | 11.08 | 11.25 | 11.06 | 11.14 | 00:00:00 | 2009-04-03 | 1,240,300 | 11.15 | 11.20 | 11.07 | 11.09 | 00:00:00 | 2009-04-06 | 1,434,300 | 11.23 | 11.35 | 10.89 | 11.00 | 00:00:00 | 2009-04-07 | 1,299,900 | 11.13 | 11.33 | 11.06 | 11.14 | 00:00:00 | 2009-04-08 | 1,625,100 | 10.90 | 11.21 | 10.90 | 11.16 | 00:00:00 | 2009-04-09 | 2,387,000 | 11.07 | 11.44 | 11.01 | 11.16 | 00:00:00 | 2009-04-14 | 2,173,800 | 11.50 | 11.85 | 11.40 | 11.75 | 00:00:00 | 2009-04-15 | 1,873,500 | 11.85 | 11.92 | 11.61 | 11.68 | 00:00:00 | 2009-04-16 | 2,261,600 | 11.81 | 12.18 | 11.68 | 12.18 | 00:00:00 | 2009-04-17 | 1,287,900 | 12.14 | 12.28 | 12.01 | 12.20 | 00:00:00 | 2009-04-20 | 1,174,000 | 12.10 | 12.33 | 11.99 | 11.99 | 00:00:00 | 2009-04-21 | 1,121,000 | 12.03 | 12.19 | 11.88 | 12.02 | 00:00:00 | 2009-04-22 | 1,750,300 | 12.12 | 12.43 | 12.00 | 12.32 | 00:00:00 | 2009-04-23 | 1,462,500 | 12.47 | 12.57 | 12.32 | 12.57 | 00:00:00 | 2009-04-24 | 1,783,800 | 12.75 | 12.78 | 12.36 | 12.65 | 00:00:00 | 2009-04-27 | 1,435,400 | 12.73 | 12.79 | 12.37 | 12.43 | 00:00:00 | 2009-04-28 | 2,089,300 | 12.45 | 12.83 | 12.07 | 12.66 | 00:00:00 | 2009-04-29 | 1,728,200 | 13.00 | 13.07 | 12.78 | 12.98 | 00:00:00 | 2009-04-30 | 2,215,800 | 12.96 | 13.35 | 12.90 | 13.23 | 00:00:00 | 2009-05-04 | 1,899,400 | 13.30 | 13.35 | 12.61 | 12.92 | 00:00:00 | 2009-05-05 | 1,724,400 | 12.92 | 13.02 | 12.68 | 12.71 | 00:00:00 | 2009-05-06 | 2,281,600 | 12.71 | 12.80 | 12.47 | 12.62 | 00:00:00 | 2009-05-07 | 1,542,400 | 12.62 | 12.96 | 12.50 | 12.76 | 00:00:00 | 2009-05-08 | 2,268,600 | 12.98 | 13.26 | 12.86 | 13.13 | 00:00:00 | 2009-05-11 | 790,900 | 13.25 | 13.26 | 12.94 | 13.03 | 00:00:00 | 2009-05-12 | 2,123,500 | 13.08 | 13.47 | 13.00 | 13.22 | 00:00:00 | 2009-05-13 | 1,698,200 | 13.40 | 13.47 | 12.61 | 12.78 | 00:00:00 | 2009-05-14 | 1,270,500 | 12.66 | 12.94 | 12.61 | 12.85 | 00:00:00 | 2009-05-15 | 768,400 | 13.00 | 13.00 | 12.77 | 12.79 | 00:00:00 | 2009-05-18 | 791,000 | 12.77 | 13.09 | 12.65 | 13.07 | 00:00:00 | 2009-05-19 | 921,000 | 13.04 | 13.22 | 12.91 | 13.05 | 00:00:00 | 2009-05-20 | 1,299,800 | 13.10 | 13.10 | 12.88 | 12.96 | 00:00:00 | 2009-05-21 | 853,900 | 12.88 | 12.97 | 12.77 | 12.88 | 00:00:00 | 2009-05-22 | 584,800 | 12.90 | 13.03 | 12.86 | 12.97 | 00:00:00 | 2009-05-25 | 507,300 | 13.05 | 13.05 | 12.80 | 13.00 | 00:00:00 | 2009-05-26 | 830,300 | 12.87 | 13.15 | 12.81 | 13.15 | 00:00:00 | 2009-05-27 | 1,023,100 | 13.10 | 13.28 | 12.96 | 13.07 | 00:00:00 | 2009-05-28 | 688,900 | 13.10 | 13.18 | 13.00 | 13.13 | 00:00:00 | 2009-05-29 | 1,160,200 | 13.25 | 13.28 | 13.05 | 13.05 | 00:00:00 | 2009-06-01 | 1,529,700 | 13.27 | 13.74 | 13.25 | 13.52 | 00:00:00 | 2009-06-02 | 1,121,400 | 13.60 | 13.66 | 13.40 | 13.49 | 00:00:00 | 2009-06-03 | 928,100 | 13.62 | 13.62 | 13.15 | 13.19 | 00:00:00 | 2009-06-04 | 771,400 | 13.39 | 13.39 | 13.04 | 13.18 | 00:00:00 | 2009-06-05 | 1,090,800 | 13.26 | 13.34 | 13.10 | 13.20 | 00:00:00 | 2009-06-08 | 858,600 | 13.12 | 13.15 | 12.87 | 13.12 | 00:00:00 | 2009-06-09 | 620,000 | 13.19 | 13.25 | 13.03 | 13.14 | 00:00:00 | 2009-06-10 | 767,600 | 13.25 | 13.40 | 12.98 | 13.01 | 00:00:00 | 2009-06-11 | 770,000 | 13.00 | 13.14 | 12.97 | 13.09 | 00:00:00 | 2009-06-12 | 747,800 | 13.09 | 13.12 | 12.95 | 12.96 | 00:00:00 | 2009-06-15 | 980,900 | 12.96 | 13.05 | 12.58 | 12.81 | 00:00:00 | 2009-06-16 | 636,500 | 12.88 | 12.99 | 12.81 | 12.85 | 00:00:00 | 2009-06-17 | 1,192,400 | 12.91 | 12.91 | 12.56 | 12.58 | 00:00:00 | 2009-06-18 | 1,215,900 | 12.66 | 13.23 | 12.62 | 12.99 | 00:00:00 | 2009-06-19 | 1,077,200 | 13.21 | 13.21 | 12.93 | 13.05 | 00:00:00 | 2009-06-22 | 750,100 | 13.01 | 13.13 | 12.79 | 12.90 | 00:00:00 | 2009-06-23 | 1,298,500 | 12.91 | 13.29 | 12.90 | 13.25 | 00:00:00 | 2009-06-24 | 1,981,800 | 13.25 | 13.80 | 13.10 | 13.76 | 00:00:00 | 2009-06-25 | 1,364,900 | 13.72 | 13.95 | 13.57 | 13.93 | 00:00:00 | 2009-06-26 | 2,099,900 | 13.99 | 14.17 | 13.86 | 14.16 | 00:00:00 | 2009-06-29 | 1,497,500 | 14.20 | 14.20 | 13.93 | 13.94 | 00:00:00 | 2009-06-30 | 2,014,100 | 14.02 | 14.08 | 13.86 | 14.02 | 00:00:00 | 2009-07-01 | 1,510,200 | 13.90 | 14.25 | 13.90 | 14.20 | 00:00:00 | 2009-07-02 | 1,474,500 | 13.81 | 13.84 | 13.30 | 13.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|