|
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 | 2010-01-13 | 1,848,000 | 15.61 | 15.74 | 15.36 | 15.69 | 00:00:00 | 2010-01-14 | 1,262,000 | 15.73 | 15.81 | 15.55 | 15.75 | 00:00:00 | 2010-01-15 | 1,115,000 | 15.81 | 15.81 | 15.55 | 15.61 | 00:00:00 | 2010-01-18 | 725,200 | 15.59 | 15.72 | 15.44 | 15.52 | 00:00:00 | 2010-01-19 | 1,070,100 | 15.62 | 15.73 | 15.41 | 15.66 | 00:00:00 | 2010-01-20 | 980,000 | 15.66 | 15.80 | 15.53 | 15.71 | 00:00:00 | 2010-01-21 | 1,679,000 | 15.78 | 15.81 | 15.53 | 15.65 | 00:00:00 | 2010-01-22 | 1,482,600 | 15.60 | 15.60 | 15.10 | 15.24 | 00:00:00 | 2010-01-25 | 1,180,600 | 15.13 | 15.30 | 15.05 | 15.14 | 00:00:00 | 2010-01-26 | 660,700 | 15.05 | 15.35 | 15.03 | 15.26 | 00:00:00 | 2010-01-27 | 1,258,300 | 15.17 | 15.38 | 15.03 | 15.18 | 00:00:00 | 2010-01-28 | 959,500 | 15.15 | 15.28 | 15.01 | 15.05 | 00:00:00 | 2010-01-29 | 1,579,000 | 15.07 | 15.24 | 14.95 | 15.01 | 00:00:00 | 2010-02-01 | 864,600 | 15.00 | 15.34 | 15.00 | 15.23 | 00:00:00 | 2010-02-02 | 1,817,400 | 15.51 | 15.91 | 15.35 | 15.73 | 00:00:00 | 2010-02-04 | 3,152,500 | 16.05 | 16.08 | 15.05 | 15.16 | 00:00:00 | 2010-02-05 | 2,819,000 | 15.15 | 15.25 | 14.70 | 15.11 | 00:00:00 | 2010-02-08 | 1,850,700 | 15.10 | 15.39 | 15.04 | 15.10 | 00:00:00 | 2010-02-09 | 2,564,900 | 15.01 | 15.01 | 14.75 | 14.78 | 00:00:00 | 2010-02-10 | 2,403,800 | 15.05 | 15.36 | 15.05 | 15.23 | 00:00:00 | 2010-02-11 | 1,532,900 | 15.36 | 15.40 | 14.99 | 15.12 | 00:00:00 | 2010-02-12 | 921,900 | 15.30 | 15.40 | 15.18 | 15.32 | 00:00:00 | 2010-02-15 | 561,400 | 15.43 | 15.48 | 15.26 | 15.26 | 00:00:00 | 2010-02-16 | 815,400 | 15.35 | 15.43 | 15.16 | 15.32 | 00:00:00 | 2010-02-17 | 807,400 | 15.33 | 15.44 | 15.27 | 15.32 | 00:00:00 | 2010-02-18 | 1,187,400 | 15.34 | 15.50 | 15.23 | 15.47 | 00:00:00 | 2010-02-19 | 1,329,200 | 15.34 | 15.59 | 15.28 | 15.57 | 00:00:00 | 2010-02-22 | 615,000 | 15.66 | 15.66 | 15.34 | 15.40 | 00:00:00 | 2010-02-23 | 1,156,700 | 15.55 | 15.74 | 15.27 | 15.31 | 00:00:00 | 2010-02-24 | 1,063,300 | 15.42 | 15.48 | 15.05 | 15.09 | 00:00:00 | 2010-02-25 | 1,686,200 | 15.03 | 15.19 | 14.78 | 14.95 | 00:00:00 | 2010-02-26 | 1,291,000 | 15.05 | 15.35 | 14.86 | 15.32 | 00:00:00 | 2010-03-01 | 1,032,100 | 15.35 | 15.51 | 15.13 | 15.34 | 00:00:00 | 2010-03-02 | 827,900 | 15.34 | 15.47 | 15.18 | 15.44 | 00:00:00 | 2010-03-03 | 716,600 | 15.36 | 15.61 | 15.31 | 15.61 | 00:00:00 | 2010-03-04 | 1,471,900 | 15.47 | 15.85 | 15.45 | 15.85 | 00:00:00 | 2010-03-05 | 1,100,800 | 15.80 | 15.87 | 15.56 | 15.77 | 00:00:00 | 2010-03-08 | 912,800 | 15.85 | 15.90 | 15.76 | 15.84 | 00:00:00 | 2010-03-09 | 818,000 | 15.84 | 15.94 | 15.77 | 15.90 | 00:00:00 | 2010-03-10 | 743,000 | 15.95 | 16.07 | 15.80 | 15.90 | 00:00:00 | 2010-03-11 | 1,025,800 | 15.75 | 15.90 | 15.67 | 15.85 | 00:00:00 | 2010-03-12 | 542,600 | 15.89 | 15.99 | 15.78 | 15.88 | 00:00:00 | 2010-03-15 | 537,000 | 15.90 | 15.98 | 15.86 | 15.88 | 00:00:00 | 2010-03-16 | 934,400 | 15.94 | 16.00 | 15.80 | 15.85 | 00:00:00 | 2010-03-17 | 1,934,400 | 15.87 | 16.48 | 15.82 | 16.28 | 00:00:00 | 2010-03-18 | 1,418,500 | 16.31 | 16.35 | 16.01 | 16.22 | 00:00:00 | 2010-03-19 | 783,600 | 16.36 | 16.36 | 16.14 | 16.17 | 00:00:00 | 2010-03-22 | 741,700 | 16.17 | 16.17 | 15.74 | 15.94 | 00:00:00 | 2010-03-23 | 691,400 | 15.93 | 16.00 | 15.85 | 15.93 | 00:00:00 | 2010-03-24 | 1,059,100 | 16.02 | 16.08 | 15.68 | 15.90 | 00:00:00 | 2010-03-25 | 1,111,700 | 15.98 | 16.12 | 15.85 | 16.03 | 00:00:00 | 2010-03-26 | 1,190,900 | 16.02 | 16.17 | 15.77 | 15.85 | 00:00:00 | 2010-03-29 | 1,565,400 | 15.82 | 16.28 | 15.82 | 16.26 | 00:00:00 | 2010-03-30 | 1,358,300 | 16.43 | 16.48 | 16.23 | 16.25 | 00:00:00 | 2010-03-31 | 1,189,900 | 16.20 | 16.39 | 16.06 | 16.23 | 00:00:00 | 2010-04-01 | 1,048,800 | 16.39 | 16.60 | 16.31 | 16.58 | 00:00:00 | 2010-04-06 | 1,598,400 | 16.70 | 16.73 | 16.28 | 16.44 | 00:00:00 | 2010-04-07 | 651,300 | 16.36 | 16.50 | 16.28 | 16.34 | 00:00:00 | 2010-04-08 | 694,700 | 16.29 | 16.40 | 16.08 | 16.19 | 00:00:00 | 2010-04-09 | 1,283,500 | 16.31 | 16.53 | 16.25 | 16.52 | 00:00:00 | 2010-04-12 | 546,600 | 16.59 | 16.65 | 16.50 | 16.56 | 00:00:00 | 2010-04-13 | 977,200 | 16.58 | 16.62 | 16.40 | 16.47 | 00:00:00 | 2010-04-14 | 1,120,900 | 16.50 | 16.58 | 16.30 | 16.33 | 00:00:00 | 2010-04-15 | 950,300 | 16.32 | 16.40 | 16.18 | 16.23 | 00:00:00 | 2010-04-16 | 1,319,100 | 16.20 | 16.27 | 16.02 | 16.07 | 00:00:00 | 2010-04-19 | 712,700 | 16.01 | 16.15 | 15.22 | 15.99 | 00:00:00 | 2010-04-20 | 1,047,000 | 16.05 | 16.28 | 15.89 | 16.27 | 00:00:00 | 2010-04-21 | 1,710,000 | 16.35 | 16.35 | 15.64 | 15.64 | 00:00:00 | 2010-04-22 | 1,419,700 | 15.64 | 15.72 | 15.31 | 15.44 | 00:00:00 | 2010-04-23 | 1,376,000 | 15.48 | 15.65 | 15.32 | 15.38 | 00:00:00 | 2010-04-26 | 2,333,300 | 15.43 | 15.47 | 15.10 | 15.20 | 00:00:00 | 2010-04-27 | 2,161,000 | 15.21 | 15.28 | 14.70 | 14.70 | 00:00:00 | 2010-04-28 | 4,096,900 | 14.69 | 14.90 | 14.14 | 14.26 | 00:00:00 | 2010-04-29 | 3,011,300 | 14.25 | 14.90 | 14.15 | 14.84 | 00:00:00 | 2010-04-30 | 1,807,900 | 14.84 | 15.19 | 14.81 | 15.08 | 00:00:00 | 2010-05-03 | 1,207,000 | 15.07 | 15.13 | 14.72 | 15.06 | 00:00:00 | 2010-05-04 | 2,250,400 | 15.06 | 15.10 | 14.39 | 14.45 | 00:00:00 | 2010-05-05 | 2,172,000 | 14.41 | 14.51 | 14.04 | 14.20 | 00:00:00 | 2010-05-06 | 2,152,600 | 14.10 | 14.52 | 13.89 | 13.95 | 00:00:00 | 2010-05-07 | 2,910,100 | 13.85 | 14.37 | 13.48 | 13.63 | 00:00:00 | 2010-05-10 | 2,575,700 | 14.63 | 14.63 | 14.21 | 14.46 | 00:00:00 | 2010-05-11 | 1,867,600 | 14.22 | 14.74 | 14.18 | 14.47 | 00:00:00 | 2010-05-12 | 1,567,000 | 14.42 | 14.73 | 14.26 | 14.65 | 00:00:00 | 2010-05-13 | 1,916,900 | 14.67 | 14.67 | 14.00 | 14.19 | 00:00:00 | 2010-05-14 | 2,096,300 | 14.20 | 14.20 | 13.47 | 13.57 | 00:00:00 | 2010-05-17 | 1,561,400 | 13.41 | 13.82 | 13.41 | 13.57 | 00:00:00 | 2010-05-18 | 1,770,400 | 13.70 | 13.97 | 13.59 | 13.81 | 00:00:00 | 2010-05-19 | 1,336,900 | 13.60 | 13.80 | 13.27 | 13.40 | 00:00:00 | 2010-05-20 | 1,716,200 | 13.44 | 13.48 | 13.01 | 13.12 | 00:00:00 | 2010-05-21 | 3,749,200 | 13.15 | 13.28 | 12.76 | 13.00 | 00:00:00 | 2010-05-24 | 1,482,200 | 13.19 | 13.21 | 12.75 | 12.95 | 00:00:00 | 2010-05-25 | 2,197,100 | 12.68 | 12.85 | 12.39 | 12.56 | 00:00:00 | 2010-05-26 | 1,796,800 | 12.69 | 12.79 | 12.51 | 12.54 | 00:00:00 | 2010-05-27 | 1,400,500 | 12.74 | 13.08 | 12.59 | 13.07 | 00:00:00 | 2010-05-28 | 1,893,600 | 13.34 | 13.49 | 13.15 | 13.33 | 00:00:00 | 2010-05-31 | 634,800 | 13.22 | 13.29 | 13.10 | 13.13 | 00:00:00 | 2010-06-01 | 1,291,100 | 13.11 | 13.31 | 12.81 | 13.31 | 00:00:00 | 2010-06-02 | 2,086,800 | 13.30 | 13.60 | 12.98 | 13.56 | 00:00:00 | 2010-06-03 | 1,900,600 | 13.77 | 13.83 | 13.55 | 13.58 | 00:00:00 | 2010-06-04 | 1,271,700 | 13.71 | 13.71 | 13.18 | 13.35 | 00:00:00 | 2010-06-07 | 1,320,300 | 13.27 | 13.32 | 12.90 | 13.15 | 00:00:00 | 2010-06-08 | 1,340,700 | 13.28 | 13.28 | 12.88 | 13.00 | 00:00:00 | 2010-06-09 | 1,291,700 | 12.97 | 13.25 | 12.91 | 13.25 | 00:00:00 | 2010-06-10 | 1,305,300 | 13.11 | 13.65 | 12.95 | 13.62 | 00:00:00 | 2010-06-11 | 1,866,600 | 13.76 | 13.93 | 13.67 | 13.82 | 00:00:00 | 2010-06-14 | 1,098,400 | 13.90 | 14.00 | 13.67 | 13.76 | 00:00:00 | 2010-06-15 | 1,440,800 | 13.72 | 14.01 | 13.63 | 14.00 | 00:00:00 | 2010-06-16 | 1,275,000 | 14.02 | 14.19 | 13.89 | 14.17 | 00:00:00 | 2010-06-17 | 1,474,800 | 14.21 | 14.21 | 13.96 | 14.06 | 00:00:00 | 2010-06-18 | 1,365,700 | 14.01 | 14.31 | 13.94 | 14.20 | 00:00:00 | 2010-06-21 | 857,800 | 14.50 | 14.50 | 14.13 | 14.21 | 00:00:00 | 2010-06-22 | 1,000,300 | 14.32 | 14.33 | 14.06 | 14.30 | 00:00:00 | 2010-06-23 | 995,200 | 14.27 | 14.50 | 14.08 | 14.12 | 00:00:00 | 2010-06-24 | 1,260,600 | 14.17 | 14.24 | 13.66 | 13.73 | 00:00:00 | 2010-06-25 | 2,604,900 | 13.80 | 13.94 | 13.13 | 13.15 | 00:00:00 | 2010-06-28 | 1,794,300 | 13.20 | 13.26 | 12.86 | 12.91 | 00:00:00 | 2010-06-29 | 3,055,500 | 12.80 | 12.81 | 12.26 | 12.27 | 00:00:00 | 2010-06-30 | 2,040,800 | 12.27 | 12.56 | 12.25 | 12.39 | 00:00:00 | 2010-07-01 | 1,629,300 | 12.19 | 12.58 | 12.08 | 12.45 | 00:00:00 | 2010-07-02 | 2,115,800 | 12.45 | 12.85 | 12.30 | 12.69 | 00:00:00 | 2010-07-05 | 1,387,000 | 12.43 | 12.46 | 12.20 | 12.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|