|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-12-21 | 773,100 | 15.18 | 15.35 | 15.09 | 15.28 | 00:00:00 | 2010-12-22 | 1,021,200 | 15.19 | 15.48 | 15.19 | 15.48 | 00:00:00 | 2010-12-23 | 585,900 | 15.47 | 15.54 | 15.18 | 15.19 | 00:00:00 | 2010-12-27 | 412,200 | 15.15 | 15.25 | 14.75 | 14.82 | 00:00:00 | 2010-12-28 | 322,500 | 14.91 | 14.92 | 14.73 | 14.86 | 00:00:00 | 2010-12-29 | 609,900 | 14.86 | 15.25 | 14.86 | 15.03 | 00:00:00 | 2010-12-30 | 1,941,500 | 15.03 | 15.06 | 14.85 | 14.91 | 00:00:00 | 2011-01-03 | 762,100 | 14.85 | 15.08 | 14.61 | 14.67 | 00:00:00 | 2011-01-04 | 977,900 | 14.66 | 14.74 | 14.56 | 14.60 | 00:00:00 | 2011-01-05 | 1,327,200 | 14.64 | 14.72 | 14.35 | 14.71 | 00:00:00 | 2011-01-06 | 553,000 | 14.73 | 14.90 | 14.55 | 14.57 | 00:00:00 | 2011-01-07 | 972,500 | 14.59 | 14.67 | 14.31 | 14.56 | 00:00:00 | 2011-01-10 | 899,900 | 14.45 | 14.56 | 14.34 | 14.44 | 00:00:00 | 2011-01-11 | 1,192,000 | 14.44 | 14.62 | 14.24 | 14.57 | 00:00:00 | 2011-01-12 | 1,732,900 | 14.56 | 15.18 | 14.56 | 15.16 | 00:00:00 | 2011-01-13 | 1,346,300 | 15.03 | 15.39 | 15.03 | 15.27 | 00:00:00 | 2011-01-14 | 955,500 | 15.31 | 15.38 | 15.03 | 15.06 | 00:00:00 | 2011-01-17 | 540,700 | 15.02 | 15.19 | 15.00 | 15.18 | 00:00:00 | 2011-01-18 | 1,036,800 | 15.10 | 15.42 | 15.09 | 15.42 | 00:00:00 | 2011-01-19 | 1,517,600 | 15.45 | 15.61 | 15.33 | 15.52 | 00:00:00 | 2011-01-20 | 1,785,900 | 15.60 | 15.64 | 15.40 | 15.60 | 00:00:00 | 2011-01-21 | 1,840,800 | 15.60 | 15.60 | 15.36 | 15.36 | 00:00:00 | 2011-01-24 | 1,323,700 | 15.35 | 15.45 | 15.22 | 15.40 | 00:00:00 | 2011-01-25 | 1,503,800 | 15.40 | 15.40 | 15.03 | 15.31 | 00:00:00 | 2011-01-26 | 1,432,400 | 15.30 | 15.50 | 14.93 | 15.01 | 00:00:00 | 2011-01-27 | 1,323,600 | 15.11 | 15.34 | 14.83 | 15.30 | 00:00:00 | 2011-01-28 | 1,074,300 | 15.33 | 15.37 | 15.22 | 15.36 | 00:00:00 | 2011-01-31 | 1,263,600 | 15.37 | 15.41 | 15.22 | 15.40 | 00:00:00 | 2011-02-01 | 1,948,100 | 15.42 | 15.89 | 15.30 | 15.87 | 00:00:00 | 2011-02-02 | 2,025,200 | 15.90 | 16.14 | 15.86 | 16.08 | 00:00:00 | 2011-02-03 | 2,172,200 | 16.10 | 16.19 | 15.59 | 15.69 | 00:00:00 | 2011-02-04 | 1,921,400 | 15.73 | 16.00 | 15.65 | 15.97 | 00:00:00 | 2011-02-07 | 2,028,800 | 16.07 | 16.15 | 15.82 | 15.84 | 00:00:00 | 2011-02-08 | 1,451,900 | 15.85 | 15.99 | 15.65 | 15.93 | 00:00:00 | 2011-02-09 | 1,007,900 | 15.85 | 16.10 | 15.73 | 15.74 | 00:00:00 | 2011-02-10 | 1,719,900 | 15.79 | 15.88 | 15.30 | 15.70 | 00:00:00 | 2011-02-11 | 975,200 | 15.65 | 16.00 | 15.60 | 15.81 | 00:00:00 | 2011-02-14 | 819,600 | 15.81 | 15.99 | 15.67 | 15.83 | 00:00:00 | 2011-02-15 | 744,500 | 15.83 | 16.00 | 15.74 | 15.76 | 00:00:00 | 2011-02-16 | 1,455,100 | 15.85 | 16.08 | 15.77 | 16.00 | 00:00:00 | 2011-02-17 | 1,419,900 | 16.09 | 16.21 | 16.00 | 16.21 | 00:00:00 | 2011-02-18 | 4,464,300 | 15.70 | 15.83 | 15.66 | 15.80 | 00:00:00 | 2011-02-21 | 4,113,100 | 15.81 | 15.81 | 15.43 | 15.45 | 00:00:00 | 2011-02-22 | 5,131,900 | 15.37 | 15.37 | 15.02 | 15.23 | 00:00:00 | 2011-02-23 | 2,263,700 | 15.18 | 15.40 | 15.10 | 15.26 | 00:00:00 | 2011-02-24 | 1,375,300 | 15.15 | 15.47 | 15.10 | 15.43 | 00:00:00 | 2011-02-25 | 3,927,100 | 15.43 | 15.60 | 15.35 | 15.58 | 00:00:00 | 2011-02-28 | 1,035,900 | 15.61 | 15.61 | 15.45 | 15.52 | 00:00:00 | 2011-03-01 | 1,819,500 | 15.51 | 15.82 | 15.51 | 15.71 | 00:00:00 | 2011-03-02 | 1,301,500 | 15.64 | 15.69 | 15.48 | 15.60 | 00:00:00 | 2011-03-03 | 1,112,700 | 15.62 | 15.73 | 15.31 | 15.39 | 00:00:00 | 2011-03-04 | 1,355,700 | 15.44 | 15.67 | 15.30 | 15.54 | 00:00:00 | 2011-03-07 | 1,738,100 | 15.57 | 15.82 | 15.48 | 15.60 | 00:00:00 | 2011-03-08 | 1,529,900 | 15.64 | 15.74 | 15.43 | 15.59 | 00:00:00 | 2011-03-09 | 1,584,400 | 15.60 | 15.76 | 15.48 | 15.74 | 00:00:00 | 2011-03-10 | 999,800 | 15.56 | 15.71 | 15.40 | 15.48 | 00:00:00 | 2011-03-11 | 1,047,500 | 15.32 | 15.55 | 15.25 | 15.41 | 00:00:00 | 2011-03-14 | 1,104,700 | 15.25 | 15.52 | 15.06 | 15.14 | 00:00:00 | 2011-03-15 | 1,945,400 | 15.01 | 15.11 | 14.48 | 14.87 | 00:00:00 | 2011-03-16 | 1,350,300 | 14.90 | 15.07 | 14.64 | 14.66 | 00:00:00 | 2011-03-17 | 1,676,900 | 14.70 | 14.81 | 14.56 | 14.69 | 00:00:00 | 2011-03-18 | 1,280,900 | 14.75 | 15.12 | 14.64 | 14.98 | 00:00:00 | 2011-03-21 | 1,450,500 | 15.20 | 15.23 | 14.93 | 15.15 | 00:00:00 | 2011-03-22 | 1,470,800 | 15.19 | 15.59 | 15.15 | 15.56 | 00:00:00 | 2011-03-23 | 1,086,600 | 15.56 | 15.69 | 15.43 | 15.59 | 00:00:00 | 2011-03-24 | 1,588,100 | 15.50 | 15.76 | 15.50 | 15.74 | 00:00:00 | 2011-03-25 | 892,700 | 15.77 | 15.82 | 15.59 | 15.60 | 00:00:00 | 2011-03-28 | 698,900 | 15.54 | 15.69 | 15.50 | 15.59 | 00:00:00 | 2011-03-29 | 608,700 | 15.62 | 15.76 | 15.57 | 15.74 | 00:00:00 | 2011-03-30 | 1,067,500 | 15.84 | 16.02 | 15.77 | 15.98 | 00:00:00 | 2011-03-31 | 849,000 | 15.99 | 16.14 | 15.92 | 15.92 | 00:00:00 | 2011-04-01 | 505,400 | 15.97 | 16.10 | 15.84 | 16.02 | 00:00:00 | 2011-04-04 | 1,456,900 | 15.98 | 16.39 | 15.89 | 16.24 | 00:00:00 | 2011-04-05 | 1,047,600 | 16.26 | 16.33 | 16.08 | 16.15 | 00:00:00 | 2011-04-06 | 1,128,600 | 16.11 | 16.41 | 16.10 | 16.28 | 00:00:00 | 2011-04-07 | 1,330,700 | 16.28 | 16.42 | 16.12 | 16.19 | 00:00:00 | 2011-04-08 | 532,600 | 16.22 | 16.35 | 16.19 | 16.27 | 00:00:00 | 2011-04-11 | 519,300 | 16.22 | 16.39 | 16.20 | 16.29 | 00:00:00 | 2011-04-12 | 1,068,600 | 16.22 | 16.35 | 16.05 | 16.09 | 00:00:00 | 2011-04-13 | 875,300 | 16.14 | 16.38 | 16.01 | 16.22 | 00:00:00 | 2011-04-14 | 1,384,800 | 16.11 | 16.26 | 15.84 | 15.90 | 00:00:00 | 2011-04-15 | 1,616,200 | 15.94 | 16.00 | 15.84 | 15.90 | 00:00:00 | 2011-04-18 | 1,232,200 | 15.90 | 15.90 | 15.60 | 15.66 | 00:00:00 | 2011-04-19 | 1,107,700 | 15.50 | 15.80 | 15.50 | 15.70 | 00:00:00 | 2011-04-20 | 1,120,000 | 15.80 | 16.10 | 15.70 | 16.03 | 00:00:00 | 2011-04-21 | 715,200 | 16.09 | 16.18 | 16.01 | 16.14 | 00:00:00 | 2011-04-26 | 923,000 | 16.02 | 16.35 | 16.02 | 16.15 | 00:00:00 | 2011-04-27 | 1,142,200 | 16.10 | 16.46 | 16.10 | 16.41 | 00:00:00 | 2011-04-28 | 1,235,600 | 16.45 | 16.80 | 16.45 | 16.74 | 00:00:00 | 2011-04-29 | 639,500 | 16.68 | 16.75 | 16.49 | 16.70 | 00:00:00 | 2011-05-02 | 642,900 | 16.80 | 16.99 | 16.71 | 16.83 | 00:00:00 | 2011-05-03 | 962,400 | 16.85 | 16.94 | 16.57 | 16.63 | 00:00:00 | 2011-05-04 | 1,533,400 | 16.52 | 16.71 | 16.10 | 16.35 | 00:00:00 | 2011-05-05 | 730,400 | 16.40 | 16.44 | 16.17 | 16.40 | 00:00:00 | 2011-05-06 | 989,900 | 16.35 | 16.45 | 16.25 | 16.42 | 00:00:00 | 2011-05-09 | 1,079,600 | 16.35 | 16.46 | 16.17 | 16.25 | 00:00:00 | 2011-05-10 | 979,700 | 16.23 | 16.32 | 16.16 | 16.30 | 00:00:00 | 2011-05-11 | 1,209,900 | 16.31 | 16.40 | 16.21 | 16.30 | 00:00:00 | 2011-05-12 | 933,800 | 16.16 | 16.41 | 16.05 | 16.28 | 00:00:00 | 2011-05-13 | 1,269,200 | 16.31 | 16.50 | 16.16 | 16.28 | 00:00:00 | 2011-05-16 | 1,451,300 | 16.23 | 16.38 | 16.18 | 16.38 | 00:00:00 | 2011-05-17 | 657,000 | 16.30 | 16.38 | 16.15 | 16.15 | 00:00:00 | 2011-05-18 | 760,100 | 16.19 | 16.25 | 16.10 | 16.24 | 00:00:00 | 2011-05-19 | 593,200 | 16.28 | 16.39 | 16.12 | 16.35 | 00:00:00 | 2011-05-20 | 1,114,100 | 16.36 | 16.48 | 16.04 | 16.12 | 00:00:00 | 2011-05-23 | 829,900 | 16.00 | 16.07 | 15.81 | 15.90 | 00:00:00 | 2011-05-24 | 871,900 | 15.85 | 16.20 | 15.85 | 16.17 | 00:00:00 | 2011-05-25 | 974,200 | 16.07 | 16.11 | 15.94 | 16.07 | 00:00:00 | 2011-05-26 | 763,700 | 16.05 | 16.22 | 15.95 | 15.98 | 00:00:00 | 2011-05-27 | 810,500 | 16.03 | 16.25 | 15.91 | 16.01 | 00:00:00 | 2011-05-30 | 495,900 | 15.98 | 16.23 | 15.95 | 16.16 | 00:00:00 | 2011-05-31 | 807,100 | 16.30 | 16.42 | 16.22 | 16.38 | 00:00:00 | 2011-06-01 | 780,200 | 16.50 | 16.52 | 16.20 | 16.20 | 00:00:00 | 2011-06-02 | 554,500 | 16.12 | 16.26 | 16.01 | 16.14 | 00:00:00 | 2011-06-03 | 856,000 | 16.12 | 16.23 | 15.80 | 15.95 | 00:00:00 | 2011-06-06 | 937,900 | 15.98 | 16.08 | 15.80 | 15.88 | 00:00:00 | 2011-06-07 | 685,200 | 15.93 | 16.03 | 15.88 | 16.00 | 00:00:00 | 2011-06-08 | 681,900 | 15.95 | 16.02 | 15.80 | 15.94 | 00:00:00 | 2011-06-09 | 513,800 | 15.95 | 16.12 | 15.93 | 16.10 | 00:00:00 | 2011-06-10 | 549,000 | 16.12 | 16.13 | 15.77 | 15.80 | 00:00:00 | 2011-06-13 | 417,700 | 15.80 | 16.12 | 15.69 | 15.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|