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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-05	1,387,000	12.43	12.46	12.20	12.31	00:00:00
2010-07-06	2,178,200	12.43	12.95	12.39	12.74	00:00:00
2010-07-07	1,607,800	12.69	13.23	12.57	13.22	00:00:00
2010-07-08	1,069,500	13.27	13.28	13.00	13.07	00:00:00
2010-07-09	640,500	13.20	13.20	12.95	13.05	00:00:00
2010-07-12	698,500	13.12	13.15	12.87	13.06	00:00:00
2010-07-13	974,100	13.09	13.28	13.09	13.25	00:00:00
2010-07-14	1,926,000	13.47	13.65	13.37	13.55	00:00:00
2010-07-15	2,081,400	13.65	13.70	13.44	13.60	00:00:00
2010-07-16	1,428,700	13.69	13.85	13.46	13.60	00:00:00
2010-07-19	1,141,700	13.49	13.63	13.33	13.42	00:00:00
2010-07-20	1,409,600	13.56	13.71	13.22	13.64	00:00:00
2010-07-21	1,596,500	13.73	14.01	13.73	13.87	00:00:00
2010-07-22	1,700,100	13.80	14.11	13.71	14.06	00:00:00
2010-07-23	1,504,000	13.99	14.27	13.91	14.19	00:00:00
2010-07-26	910,600	14.24	14.30	13.90	14.24	00:00:00
2010-07-27	1,183,300	14.27	14.40	14.14	14.29	00:00:00
2010-07-28	975,100	14.29	14.30	14.10	14.23	00:00:00
2010-07-29	765,600	14.30	14.52	14.23	14.35	00:00:00
2010-07-30	1,100,600	14.35	14.36	14.11	14.16	00:00:00
2010-08-02	886,300	14.26	14.85	14.18	14.78	00:00:00
2010-08-03	1,577,500	14.70	14.88	14.61	14.77	00:00:00
2010-08-04	881,300	14.78	14.89	14.70	14.80	00:00:00
2010-08-05	848,700	14.82	14.97	14.72	14.78	00:00:00
2010-08-06	945,300	14.85	14.86	14.00	14.38	00:00:00
2010-08-09	705,700	14.59	14.75	14.50	14.55	00:00:00
2010-08-10	681,100	14.44	14.66	14.02	14.35	00:00:00
2010-08-11	1,204,300	14.23	14.37	13.66	13.90	00:00:00
2010-08-12	911,200	13.87	14.01	13.79	13.93	00:00:00
2010-08-13	679,800	13.91	14.13	13.85	13.89	00:00:00
2010-08-16	421,800	13.89	14.03	13.84	13.90	00:00:00
2010-08-17	489,000	13.94	14.13	13.82	14.10	00:00:00
2010-08-18	267,200	14.00	14.20	14.00	14.14	00:00:00
2010-08-19	546,800	14.19	14.28	13.93	13.97	00:00:00
2010-08-20	654,900	13.89	13.98	13.60	13.66	00:00:00
2010-08-23	461,600	13.66	13.94	13.60	13.81	00:00:00
2010-08-24	425,200	13.75	13.84	13.50	13.64	00:00:00
2010-08-25	784,500	13.72	13.81	13.51	13.68	00:00:00
2010-08-26	425,000	13.78	13.80	13.59	13.71	00:00:00
2010-08-27	808,500	13.68	13.99	13.68	13.95	00:00:00
2010-08-30	154,200	13.95	14.07	13.92	13.97	00:00:00
2010-08-31	598,300	13.74	13.97	13.66	13.95	00:00:00
2010-09-01	612,400	14.02	14.42	13.99	14.42	00:00:00
2010-09-02	568,700	14.45	14.45	14.20	14.30	00:00:00
2010-09-03	438,100	14.26	14.57	14.23	14.35	00:00:00
2010-09-06	252,900	14.50	14.53	14.39	14.42	00:00:00
2010-09-07	397,700	14.45	14.52	14.35	14.40	00:00:00
2010-09-08	623,200	14.44	14.69	14.36	14.37	00:00:00
2010-09-09	838,900	14.36	14.68	14.26	14.61	00:00:00
2010-09-10	669,900	14.60	14.72	14.45	14.72	00:00:00
2010-09-13	561,400	14.78	14.86	14.66	14.71	00:00:00
2010-09-14	619,400	14.75	14.96	14.65	14.91	00:00:00
2010-09-15	1,193,100	14.99	15.15	14.90	14.98	00:00:00
2010-09-16	740,800	14.99	15.23	14.98	15.03	00:00:00
2010-09-17	1,200,100	15.10	15.15	14.74	14.80	00:00:00
2010-09-20	570,900	14.80	15.15	14.80	15.15	00:00:00
2010-09-21	1,014,300	15.11	15.32	15.11	15.14	00:00:00
2010-09-22	773,000	15.16	15.16	14.63	14.80	00:00:00
2010-09-23	523,700	14.94	14.95	14.59	14.80	00:00:00
2010-09-24	775,400	14.75	15.06	14.60	14.98	00:00:00
2010-09-27	323,800	14.95	15.09	14.86	14.95	00:00:00
2010-09-28	1,059,600	14.96	14.99	14.65	14.79	00:00:00
2010-09-29	633,000	14.81	14.91	14.56	14.78	00:00:00
2010-09-30	815,600	14.73	15.05	14.65	14.86	00:00:00
2010-10-01	908,500	14.82	14.83	14.44	14.57	00:00:00
2010-10-04	824,200	14.57	14.57	14.30	14.39	00:00:00
2010-10-05	574,600	14.45	14.70	14.35	14.60	00:00:00
2010-10-06	1,082,800	14.67	14.80	14.43	14.49	00:00:00
2010-10-07	1,491,900	14.45	14.90	14.45	14.73	00:00:00
2010-10-08	630,600	14.72	14.75	14.56	14.67	00:00:00
2010-10-11	477,800	14.66	14.73	14.58	14.61	00:00:00
2010-10-12	993,700	14.57	14.84	14.31	14.78	00:00:00
2010-10-13	594,100	14.81	15.05	14.77	14.96	00:00:00
2010-10-14	571,700	14.95	15.07	14.90	15.01	00:00:00
2010-10-15	907,000	15.03	15.15	14.90	15.09	00:00:00
2010-10-18	797,300	15.08	15.13	14.88	15.06	00:00:00
2010-10-19	1,006,500	15.07	15.13	14.96	14.99	00:00:00
2010-10-20	1,557,700	15.05	15.16	14.95	15.05	00:00:00
2010-10-21	826,200	14.97	15.24	14.97	15.20	00:00:00
2010-10-22	779,900	15.20	15.30	15.13	15.30	00:00:00
2010-10-25	628,300	15.32	15.38	15.23	15.34	00:00:00
2010-10-26	1,035,600	15.40	15.48	15.16	15.27	00:00:00
2010-10-27	970,400	15.32	15.54	15.26	15.41	00:00:00
2010-10-28	1,342,200	15.50	15.65	15.41	15.65	00:00:00
2010-10-29	1,412,700	15.65	15.90	15.56	15.84	00:00:00
2010-11-01	689,900	15.86	15.96	15.46	15.58	00:00:00
2010-11-02	993,800	15.44	15.73	15.41	15.66	00:00:00
2010-11-03	734,900	15.72	15.90	15.49	15.55	00:00:00
2010-11-04	1,254,300	15.72	15.85	15.48	15.61	00:00:00
2010-11-05	1,167,100	15.59	15.72	15.05	15.36	00:00:00
2010-11-08	992,000	15.28	15.44	15.09	15.12	00:00:00
2010-11-09	1,043,000	15.06	15.27	15.05	15.27	00:00:00
2010-11-10	1,221,400	15.16	15.44	15.06	15.18	00:00:00
2010-11-11	985,700	15.11	15.34	14.95	14.98	00:00:00
2010-11-12	1,244,600	14.89	15.20	14.75	14.88	00:00:00
2010-11-15	763,800	14.78	15.37	14.76	15.32	00:00:00
2010-11-16	628,300	15.27	15.28	14.96	14.96	00:00:00
2010-11-17	429,800	14.98	15.15	14.86	15.10	00:00:00
2010-11-18	760,200	15.15	15.39	15.14	15.35	00:00:00
2010-11-19	1,583,700	15.38	15.47	15.16	15.46	00:00:00
2010-11-22	992,300	15.50	15.50	15.09	15.09	00:00:00
2010-11-23	1,149,700	15.00	15.05	14.84	14.89	00:00:00
2010-11-24	1,446,900	14.90	15.14	14.70	15.04	00:00:00
2010-11-26	1,164,100	14.45	14.56	14.27	14.48	00:00:00
2010-11-29	1,592,600	14.55	14.82	14.34	14.38	00:00:00
2010-11-30	1,637,300	14.38	14.55	14.22	14.23	00:00:00
2010-12-01	1,348,000	14.25	14.54	14.19	14.28	00:00:00
2010-12-02	1,737,000	14.27	14.87	14.27	14.85	00:00:00
2010-12-03	1,173,500	14.85	14.97	14.72	14.88	00:00:00
2010-12-06	672,400	15.00	15.02	14.79	14.89	00:00:00
2010-12-07	1,026,600	14.88	15.10	14.88	14.90	00:00:00
2010-12-08	2,059,400	14.90	15.41	14.77	15.25	00:00:00
2010-12-09	828,200	15.32	15.45	15.27	15.30	00:00:00
2010-12-10	510,800	15.34	15.39	15.25	15.31	00:00:00
2010-12-13	719,700	15.40	15.54	15.16	15.48	00:00:00
2010-12-14	1,352,400	15.48	15.54	15.23	15.30	00:00:00
2010-12-15	724,600	15.23	15.35	15.02	15.15	00:00:00
2010-12-16	599,200	15.09	15.30	15.03	15.26	00:00:00
2010-12-17	2,553,400	15.40	15.40	15.04	15.12	00:00:00
2010-12-20	703,400	15.24	15.48	15.09	15.30	00:00:00
2010-12-21	773,100	15.18	15.35	15.09	15.28	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 > >>