|
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 | 2016-05-13 | 638,100 | 26.58 | 26.90 | 26.47 | 26.89 | 00:00:00 | 2016-05-23 | 707,000 | 26.75 | 26.89 | 26.60 | 26.82 | 00:00:00 | 2016-05-26 | 648,500 | 27.02 | 27.21 | 26.91 | 27.00 | 00:00:00 | 2016-05-27 | 648,900 | 27.05 | 27.21 | 26.95 | 27.21 | 00:00:00 | 2016-06-07 | 1,286,500 | 26.78 | 27.32 | 26.72 | 27.32 | 00:00:00 | 2016-06-08 | 940,900 | 27.31 | 27.70 | 27.25 | 27.70 | 00:00:00 | 2016-06-09 | 2,797,800 | 27.61 | 27.74 | 27.49 | 27.55 | 00:00:00 | 2016-06-10 | 1,244,000 | 27.43 | 27.49 | 26.85 | 26.95 | 00:00:00 | 2016-06-14 | 1,102,700 | 26.42 | 26.51 | 26.15 | 26.15 | 00:00:00 | 2016-06-15 | 1,842,000 | 26.10 | 26.48 | 25.92 | 26.00 | 00:00:00 | 2016-06-20 | 1,128,800 | 26.60 | 26.82 | 26.31 | 26.75 | 00:00:00 | 2016-06-21 | 4,586,100 | 26.75 | 26.94 | 26.58 | 26.87 | 00:00:00 | 2016-06-22 | 2,900,000 | 26.90 | 26.96 | 26.62 | 26.85 | 00:00:00 | 2016-06-30 | 2,323,500 | 27.34 | 27.38 | 26.34 | 27.31 | 00:00:00 | 2016-07-01 | 1,226,600 | 27.43 | 27.61 | 27.03 | 27.53 | 00:00:00 | 2016-07-05 | 4,173,100 | 27.40 | 27.65 | 27.16 | 27.43 | 00:00:00 | 2016-07-06 | 3,490,400 | 27.29 | 27.56 | 26.90 | 27.00 | 00:00:00 | 2016-07-21 | 1,262,000 | 27.22 | 27.24 | 26.99 | 27.12 | 00:00:00 | 2016-07-22 | 1,553,900 | 27.30 | 27.46 | 27.14 | 27.29 | 00:00:00 | 2016-08-25 | 606,500 | 26.29 | 26.47 | 26.13 | 26.38 | 00:00:00 | 2016-08-26 | 436,100 | 26.43 | 26.76 | 26.41 | 26.76 | 00:00:00 | 2016-08-30 | 361,300 | 26.51 | 26.63 | 26.43 | 26.43 | 00:00:00 | 2016-08-31 | 778,500 | 26.40 | 26.60 | 26.30 | 26.33 | 00:00:00 | 2016-09-05 | 405,900 | 27.10 | 27.28 | 27.07 | 27.22 | 00:00:00 | 2016-09-08 | 602,200 | 27.18 | 27.34 | 26.91 | 26.98 | 00:00:00 | 2016-09-09 | 661,300 | 27.10 | 27.33 | 26.80 | 26.80 | 00:00:00 | 2016-09-15 | 675,600 | 26.30 | 26.35 | 26.10 | 26.10 | 00:00:00 | 2016-09-16 | 1,380,800 | 26.10 | 26.17 | 25.82 | 25.86 | 00:00:00 | 2016-09-19 | 495,400 | 26.11 | 26.26 | 25.98 | 26.23 | 00:00:00 | 2016-09-20 | 811,100 | 26.33 | 26.39 | 26.19 | 26.21 | 00:00:00 | 2016-09-21 | 742,500 | 26.35 | 26.35 | 25.79 | 25.79 | 00:00:00 | 2016-09-22 | 683,100 | 25.88 | 26.38 | 25.88 | 26.34 | 00:00:00 | 2016-09-23 | 381,200 | 26.23 | 26.23 | 25.94 | 26.13 | 00:00:00 | 2016-09-26 | 783,100 | 26.05 | 26.30 | 25.90 | 26.18 | 00:00:00 | 2016-10-10 | 1,763,200 | 25.50 | 25.66 | 25.27 | 25.44 | 00:00:00 | 2016-11-07 | 1,469,500 | 25.43 | 25.43 | 25.12 | 25.22 | 00:00:00 | 2016-11-08 | 786,300 | 25.31 | 25.54 | 25.20 | 25.41 | 00:00:00 | 2016-11-09 | 1,226,800 | 25.00 | 25.38 | 24.84 | 25.03 | 00:00:00 | 2016-11-14 | 1,992,900 | 23.79 | 23.81 | 22.85 | 22.85 | 00:00:00 | 2016-12-20 | 5,493,300 | 24.29 | 24.45 | 24.26 | 24.41 | 00:00:00 | 2016-12-21 | 5,931,600 | 24.41 | 24.45 | 24.22 | 24.33 | 00:00:00 | 2017-01-05 | 955,600 | 23.95 | 24.20 | 23.78 | 23.97 | 00:00:00 | 2017-01-06 | 1,007,200 | 24.00 | 24.03 | 23.78 | 23.93 | 00:00:00 | 2017-01-23 | 1,454,200 | 23.22 | 23.34 | 22.97 | 23.17 | 00:00:00 | 2017-02-02 | 1,347,500 | 22.46 | 22.86 | 22.39 | 22.79 | 00:00:00 | 2017-02-03 | 2,455,100 | 22.80 | 22.90 | 22.58 | 22.72 | 00:00:00 | 2017-02-13 | 986,900 | 23.28 | 23.42 | 23.11 | 23.33 | 00:00:00 | 2017-02-16 | 1,051,400 | 23.15 | 23.43 | 23.07 | 23.43 | 00:00:00 | 2017-02-17 | 1,035,700 | 23.44 | 23.47 | 23.14 | 23.40 | 00:00:00 | 2017-02-23 | 920,900 | 23.04 | 23.24 | 22.92 | 23.22 | 00:00:00 | 2017-02-24 | 960,800 | 23.23 | 23.32 | 23.04 | 23.23 | 00:00:00 | 2017-02-28 | 1,281,400 | 23.22 | 23.35 | 23.05 | 23.20 | 00:00:00 | 2017-03-01 | 1,098,100 | 23.31 | 23.34 | 23.12 | 23.19 | 00:00:00 | 2017-03-02 | 981,700 | 23.19 | 23.36 | 23.10 | 23.36 | 00:00:00 | 2017-03-03 | 1,088,700 | 23.36 | 23.59 | 23.33 | 23.53 | 00:00:00 | 2017-03-13 | 772,500 | 23.38 | 23.46 | 23.26 | 23.44 | 00:00:00 | 2017-03-27 | 923,800 | 23.95 | 24.13 | 23.85 | 24.13 | 00:00:00 | 2017-04-03 | 1,362,000 | 24.39 | 24.40 | 24.11 | 24.24 | 00:00:00 | 2017-05-01 | 0 | 24.15 | 24.15 | 24.15 | 24.15 | 00:00:00 | 2017-05-08 | 1,126,300 | 25.47 | 25.68 | 25.34 | 25.42 | 00:00:00 | 2017-05-09 | 919,200 | 25.50 | 25.50 | 25.21 | 25.35 | 00:00:00 | 2017-05-10 | 1,240,500 | 25.42 | 25.44 | 25.15 | 25.36 | 00:00:00 | 2017-05-11 | 1,489,800 | 25.30 | 25.34 | 24.96 | 25.06 | 00:00:00 | 2017-05-12 | 783,000 | 25.14 | 25.29 | 24.96 | 25.29 | 00:00:00 | 2017-05-15 | 1,295,900 | 25.37 | 25.55 | 25.33 | 25.38 | 00:00:00 | | << < 21 22 23 24 25 26 > >> |
|