TR4DER - ENAGAS [ENG.MC] Historical Prices

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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-07-02	1,474,500	13.81	13.84	13.30	13.43	00:00:00
2009-07-03	758,400	13.65	13.65	13.35	13.41	00:00:00
2009-07-06	823,600	13.48	13.48	13.12	13.39	00:00:00
2009-07-07	1,153,000	13.39	13.54	13.31	13.44	00:00:00
2009-07-08	1,485,600	13.39	13.51	13.15	13.27	00:00:00
2009-07-09	1,330,600	13.24	13.35	13.12	13.18	00:00:00
2009-07-10	1,744,000	13.15	13.19	12.98	13.05	00:00:00
2009-07-13	1,214,100	12.99	13.41	12.92	13.39	00:00:00
2009-07-14	1,553,900	13.48	13.50	13.18	13.23	00:00:00
2009-07-15	1,056,400	13.29	13.48	13.22	13.46	00:00:00
2009-07-16	821,700	13.49	13.50	13.31	13.41	00:00:00
2009-07-17	1,001,500	13.47	13.75	13.41	13.69	00:00:00
2009-07-20	910,600	13.71	13.90	13.65	13.84	00:00:00
2009-07-21	878,900	13.82	13.89	13.61	13.63	00:00:00
2009-07-22	610,900	13.73	13.85	13.66	13.85	00:00:00
2009-07-23	947,200	13.88	13.94	13.76	13.83	00:00:00
2009-07-24	1,323,200	13.81	13.89	13.62	13.74	00:00:00
2009-07-27	933,200	13.80	14.04	13.69	13.77	00:00:00
2009-07-28	1,697,900	13.81	13.98	13.75	13.76	00:00:00
2009-07-29	736,100	13.70	13.80	13.66	13.66	00:00:00
2009-07-30	1,193,200	13.80	13.98	13.70	13.85	00:00:00
2009-07-31	1,157,100	13.84	13.98	13.80	13.88	00:00:00
2009-08-03	746,300	13.94	13.98	13.85	13.93	00:00:00
2009-08-04	765,100	13.97	14.04	13.85	14.02	00:00:00
2009-08-05	1,537,500	14.05	14.11	13.59	13.64	00:00:00
2009-08-06	649,000	13.81	13.84	13.53	13.58	00:00:00
2009-08-07	860,400	13.50	13.72	13.47	13.55	00:00:00
2009-08-10	691,200	13.72	13.72	13.50	13.62	00:00:00
2009-08-11	718,100	13.60	13.78	13.53	13.54	00:00:00
2009-08-12	425,300	13.51	13.77	13.51	13.73	00:00:00
2009-08-13	715,900	13.78	13.88	13.73	13.80	00:00:00
2009-08-14	1,114,500	13.77	13.99	13.77	13.89	00:00:00
2009-08-17	922,300	14.00	14.00	13.56	13.77	00:00:00
2009-08-18	878,000	13.76	13.87	13.58	13.67	00:00:00
2009-08-19	595,500	13.65	13.90	13.53	13.85	00:00:00
2009-08-20	787,300	13.98	14.07	13.87	14.00	00:00:00
2009-08-21	954,300	14.07	14.32	14.00	14.27	00:00:00
2009-08-24	651,600	14.39	14.40	14.16	14.16	00:00:00
2009-08-25	879,700	14.19	14.20	14.02	14.10	00:00:00
2009-08-26	1,318,800	14.01	14.14	13.91	14.07	00:00:00
2009-08-27	588,900	14.14	14.15	13.97	14.01	00:00:00
2009-08-28	927,000	14.06	14.10	13.91	13.93	00:00:00
2009-08-31	864,300	13.90	14.05	13.77	13.77	00:00:00
2009-09-01	798,800	13.87	13.91	13.61	13.62	00:00:00
2009-09-02	1,086,100	13.60	13.78	13.25	13.78	00:00:00
2009-09-03	994,300	13.89	13.92	13.61	13.78	00:00:00
2009-09-04	1,275,600	13.81	13.99	13.68	13.74	00:00:00
2009-09-07	554,300	13.87	13.97	13.80	13.86	00:00:00
2009-09-08	1,157,800	13.86	13.90	13.76	13.80	00:00:00
2009-09-09	754,000	13.81	13.89	13.76	13.89	00:00:00
2009-09-10	995,900	13.95	14.14	13.90	14.06	00:00:00
2009-09-11	1,044,100	14.11	14.27	14.08	14.24	00:00:00
2009-09-14	1,108,100	14.16	14.26	14.00	14.20	00:00:00
2009-09-15	1,823,200	14.20	14.25	13.93	14.08	00:00:00
2009-09-16	1,323,200	14.08	14.23	14.08	14.10	00:00:00
2009-09-17	1,351,600	14.20	14.43	14.17	14.36	00:00:00
2009-09-18	1,831,700	14.40	14.55	14.31	14.33	00:00:00
2009-09-21	736,900	14.40	14.41	14.22	14.35	00:00:00
2009-09-22	744,800	14.45	14.50	14.34	14.40	00:00:00
2009-09-23	661,400	14.39	14.47	14.27	14.31	00:00:00
2009-09-24	693,500	14.31	14.33	14.09	14.16	00:00:00
2009-09-25	615,700	14.19	14.20	14.05	14.12	00:00:00
2009-09-28	869,300	14.07	14.31	14.06	14.31	00:00:00
2009-09-29	806,100	14.35	14.35	14.14	14.20	00:00:00
2009-09-30	1,375,100	14.30	14.44	14.12	14.28	00:00:00
2009-10-01	807,200	14.32	14.41	14.05	14.05	00:00:00
2009-10-02	983,900	13.97	14.11	13.88	14.00	00:00:00
2009-10-05	1,218,300	14.03	14.10	13.84	13.86	00:00:00
2009-10-06	2,188,100	13.90	14.00	13.86	13.88	00:00:00
2009-10-07	957,900	13.92	13.98	13.81	13.84	00:00:00
2009-10-08	1,152,800	13.95	14.02	13.86	13.87	00:00:00
2009-10-09	1,201,600	13.87	14.00	13.69	13.77	00:00:00
2009-10-12	718,100	13.80	13.87	13.65	13.68	00:00:00
2009-10-13	1,566,100	13.61	13.72	13.50	13.58	00:00:00
2009-10-14	1,728,100	13.71	13.78	13.45	13.53	00:00:00
2009-10-15	1,456,300	13.55	13.57	13.38	13.44	00:00:00
2009-10-16	1,370,700	13.49	13.57	13.25	13.37	00:00:00
2009-10-19	1,369,900	13.35	13.67	13.35	13.56	00:00:00
2009-10-20	1,032,500	13.66	13.68	13.49	13.55	00:00:00
2009-10-21	1,526,400	13.48	13.84	13.48	13.78	00:00:00
2009-10-22	1,620,900	13.78	13.95	13.69	13.90	00:00:00
2009-10-23	1,261,900	13.98	13.99	13.86	13.86	00:00:00
2009-10-26	1,302,200	13.81	14.15	13.81	13.94	00:00:00
2009-10-27	1,299,800	14.09	14.19	13.85	13.99	00:00:00
2009-10-28	1,599,400	13.90	14.15	13.80	14.03	00:00:00
2009-10-29	2,044,700	13.98	14.29	13.82	14.24	00:00:00
2009-10-30	1,804,000	14.11	14.29	14.00	14.02	00:00:00
2009-11-02	930,100	13.98	14.09	13.90	14.03	00:00:00
2009-11-03	1,487,300	13.90	14.18	13.84	14.18	00:00:00
2009-11-04	999,300	14.27	14.27	14.05	14.09	00:00:00
2009-11-05	1,290,500	14.10	14.26	13.95	14.14	00:00:00
2009-11-06	1,080,900	14.05	14.16	13.86	13.97	00:00:00
2009-11-09	655,000	14.04	14.25	14.01	14.19	00:00:00
2009-11-10	736,100	14.24	14.29	14.12	14.21	00:00:00
2009-11-11	747,800	14.25	14.35	14.14	14.18	00:00:00
2009-11-13	1,148,300	14.11	14.24	14.02	14.19	00:00:00
2009-11-16	1,430,400	14.23	14.27	14.02	14.19	00:00:00
2009-11-17	1,705,800	14.11	14.47	14.11	14.45	00:00:00
2009-11-18	1,112,900	14.52	14.70	14.41	14.46	00:00:00
2009-11-19	1,100,500	14.48	14.59	14.19	14.29	00:00:00
2009-11-20	1,172,700	14.34	14.55	14.32	14.49	00:00:00
2009-11-23	726,900	14.60	14.65	14.49	14.52	00:00:00
2009-11-24	770,400	14.52	14.61	14.40	14.53	00:00:00
2009-11-25	886,700	14.69	14.69	14.33	14.44	00:00:00
2009-11-26	503,300	14.44	14.48	14.11	14.14	00:00:00
2009-11-27	1,080,400	14.05	14.41	14.01	14.31	00:00:00
2009-11-30	1,367,700	14.40	14.56	14.09	14.41	00:00:00
2009-12-01	1,067,300	14.49	14.64	14.46	14.61	00:00:00
2009-12-02	1,036,800	14.60	14.72	14.60	14.70	00:00:00
2009-12-04	849,100	14.87	15.08	14.78	14.98	00:00:00
2009-12-07	1,882,800	15.01	15.15	14.92	15.10	00:00:00
2009-12-09	1,462,600	14.85	15.05	14.65	14.74	00:00:00
2009-12-11	1,142,100	14.81	15.09	14.81	14.98	00:00:00
2009-12-14	2,378,100	15.00	15.15	15.00	15.15	00:00:00
2009-12-15	1,949,600	15.19	15.32	15.06	15.27	00:00:00
2009-12-29	676,100	15.42	15.60	15.33	15.52	00:00:00
2010-01-07	785,500	15.50	15.61	15.38	15.49	00:00:00
2010-01-08	1,851,400	15.61	15.70	15.48	15.68	00:00:00
2010-01-11	1,061,300	15.78	15.99	15.66	15.70	00:00:00
2010-01-12	922,900	15.73	15.85	15.55	15.69	00:00:00
2010-01-13	1,848,000	15.61	15.74	15.36	15.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>