|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-28 | 818,200 | 6.88 | 7.00 | 6.86 | 6.93 | 00:00:00 | | 2003-05-29 | 723,900 | 6.93 | 6.98 | 6.85 | 6.87 | 00:00:00 | | 2003-05-30 | 1,006,400 | 6.80 | 6.90 | 6.72 | 6.85 | 00:00:00 | | 2003-06-02 | 505,600 | 6.85 | 6.89 | 6.77 | 6.85 | 00:00:00 | | 2003-06-03 | 699,700 | 6.80 | 6.93 | 6.75 | 6.88 | 00:00:00 | | 2003-06-04 | 906,400 | 6.89 | 6.98 | 6.89 | 6.90 | 00:00:00 | | 2003-06-05 | 785,400 | 6.95 | 6.98 | 6.89 | 6.98 | 00:00:00 | | 2003-06-06 | 740,000 | 6.92 | 7.03 | 6.92 | 7.01 | 00:00:00 | | 2003-06-09 | 170,000 | 7.01 | 7.01 | 6.91 | 7.01 | 00:00:00 | | 2003-06-10 | 626,200 | 7.01 | 7.15 | 7.01 | 7.13 | 00:00:00 | | 2003-06-11 | 919,200 | 7.15 | 7.43 | 7.08 | 7.43 | 00:00:00 | | 2003-06-12 | 909,400 | 7.40 | 7.45 | 7.23 | 7.35 | 00:00:00 | | 2003-06-13 | 775,200 | 7.33 | 7.39 | 7.25 | 7.26 | 00:00:00 | | 2003-06-16 | 836,700 | 7.25 | 7.41 | 7.19 | 7.38 | 00:00:00 | | 2003-06-17 | 970,100 | 7.39 | 7.39 | 7.22 | 7.24 | 00:00:00 | | 2003-06-18 | 672,000 | 7.20 | 7.32 | 7.18 | 7.21 | 00:00:00 | | 2003-06-19 | 885,500 | 7.22 | 7.25 | 7.19 | 7.20 | 00:00:00 | | 2003-06-20 | 1,000,500 | 7.15 | 7.36 | 7.15 | 7.36 | 00:00:00 | | 2003-06-23 | 1,729,800 | 7.21 | 7.32 | 7.16 | 7.25 | 00:00:00 | | 2003-06-24 | 856,200 | 7.29 | 7.34 | 7.23 | 7.28 | 00:00:00 | | 2003-06-25 | 834,500 | 7.26 | 7.34 | 7.25 | 7.34 | 00:00:00 | | 2003-06-26 | 962,800 | 7.24 | 7.38 | 7.15 | 7.36 | 00:00:00 | | 2003-06-27 | 1,237,700 | 7.35 | 7.47 | 7.32 | 7.47 | 00:00:00 | | 2003-06-30 | 920,000 | 7.35 | 7.50 | 7.31 | 7.45 | 00:00:00 | | 2003-07-01 | 1,679,500 | 7.34 | 7.38 | 7.16 | 7.27 | 00:00:00 | | 2003-07-02 | 7,441,400 | 7.36 | 7.36 | 7.25 | 7.34 | 00:00:00 | | 2003-07-03 | 1,982,000 | 7.28 | 7.28 | 7.02 | 7.02 | 00:00:00 | | 2003-07-04 | 1,744,600 | 7.03 | 7.09 | 7.00 | 7.00 | 00:00:00 | | 2003-07-07 | 1,228,900 | 7.00 | 7.13 | 7.00 | 7.08 | 00:00:00 | | 2003-07-08 | 1,405,300 | 7.14 | 7.22 | 7.10 | 7.20 | 00:00:00 | | 2003-07-09 | 1,047,600 | 7.20 | 7.30 | 7.19 | 7.27 | 00:00:00 | | 2003-07-10 | 867,100 | 7.30 | 7.33 | 7.29 | 7.30 | 00:00:00 | | 2003-07-11 | 540,100 | 7.30 | 7.37 | 7.30 | 7.35 | 00:00:00 | | 2003-07-14 | 771,500 | 7.31 | 7.37 | 7.30 | 7.37 | 00:00:00 | | 2003-07-15 | 975,600 | 7.31 | 7.58 | 7.31 | 7.58 | 00:00:00 | | 2003-07-16 | 1,712,100 | 7.50 | 7.60 | 7.26 | 7.35 | 00:00:00 | | 2003-07-17 | 773,200 | 7.35 | 7.38 | 7.27 | 7.35 | 00:00:00 | | 2003-07-18 | 802,000 | 7.32 | 7.34 | 7.17 | 7.21 | 00:00:00 | | 2003-07-21 | 679,600 | 7.27 | 7.33 | 7.17 | 7.30 | 00:00:00 | | 2003-07-22 | 721,600 | 7.31 | 7.40 | 7.25 | 7.40 | 00:00:00 | | 2003-07-23 | 724,000 | 7.37 | 7.43 | 7.28 | 7.38 | 00:00:00 | | 2003-07-24 | 442,900 | 7.32 | 7.43 | 7.32 | 7.40 | 00:00:00 | | 2003-07-25 | 874,900 | 7.34 | 7.44 | 7.34 | 7.41 | 00:00:00 | | 2003-07-28 | 751,200 | 7.36 | 7.50 | 7.36 | 7.50 | 00:00:00 | | 2003-07-29 | 577,600 | 7.50 | 7.54 | 7.40 | 7.43 | 00:00:00 | | 2003-07-30 | 773,700 | 7.36 | 7.55 | 7.36 | 7.50 | 00:00:00 | | 2003-07-31 | 881,400 | 7.47 | 7.60 | 7.43 | 7.59 | 00:00:00 | | 2003-08-01 | 601,900 | 7.59 | 7.59 | 7.48 | 7.49 | 00:00:00 | | 2003-08-04 | 528,500 | 7.50 | 7.57 | 7.44 | 7.53 | 00:00:00 | | 2003-08-05 | 602,600 | 7.53 | 7.57 | 7.50 | 7.50 | 00:00:00 | | 2003-08-06 | 2,711,300 | 7.50 | 7.55 | 7.46 | 7.55 | 00:00:00 | | 2003-08-07 | 643,600 | 7.50 | 7.63 | 7.50 | 7.63 | 00:00:00 | | 2003-08-08 | 895,900 | 7.63 | 7.66 | 7.51 | 7.64 | 00:00:00 | | 2003-08-11 | 424,900 | 7.64 | 7.71 | 7.55 | 7.71 | 00:00:00 | | 2003-08-12 | 880,500 | 7.71 | 7.99 | 7.70 | 7.94 | 00:00:00 | | 2003-08-13 | 559,400 | 7.95 | 7.99 | 7.87 | 7.94 | 00:00:00 | | 2003-08-14 | 522,800 | 7.90 | 7.98 | 7.90 | 7.93 | 00:00:00 | | 2003-08-15 | 0 | 7.93 | 7.93 | 7.93 | 7.93 | 00:00:00 | | 2003-08-18 | 616,000 | 7.98 | 8.00 | 7.81 | 7.88 | 00:00:00 | | 2003-08-19 | 494,700 | 7.74 | 8.00 | 7.74 | 7.95 | 00:00:00 | | 2003-08-20 | 462,700 | 7.85 | 7.99 | 7.85 | 7.85 | 00:00:00 | | 2003-08-21 | 468,900 | 7.89 | 7.89 | 7.72 | 7.80 | 00:00:00 | | 2003-08-22 | 397,600 | 7.77 | 7.83 | 7.68 | 7.73 | 00:00:00 | | 2003-08-25 | 669,700 | 7.73 | 7.73 | 7.60 | 7.64 | 00:00:00 | | 2003-08-26 | 387,400 | 7.62 | 7.72 | 7.61 | 7.69 | 00:00:00 | | 2003-08-27 | 377,500 | 7.71 | 7.79 | 7.70 | 7.75 | 00:00:00 | | 2003-08-28 | 545,100 | 7.75 | 7.82 | 7.65 | 7.70 | 00:00:00 | | 2003-08-29 | 601,700 | 7.76 | 7.77 | 7.59 | 7.59 | 00:00:00 | | 2003-09-01 | 838,400 | 7.60 | 7.63 | 7.41 | 7.47 | 00:00:00 | | 2003-09-02 | 798,600 | 7.52 | 7.57 | 7.47 | 7.51 | 00:00:00 | | 2003-09-03 | 683,200 | 7.58 | 7.60 | 7.48 | 7.49 | 00:00:00 | | 2003-09-04 | 822,600 | 7.49 | 7.50 | 7.40 | 7.40 | 00:00:00 | | 2003-09-05 | 958,500 | 7.40 | 7.47 | 7.23 | 7.30 | 00:00:00 | | 2003-09-08 | 840,700 | 7.32 | 7.49 | 7.27 | 7.43 | 00:00:00 | | 2003-09-09 | 454,400 | 7.44 | 7.50 | 7.38 | 7.40 | 00:00:00 | | 2003-09-10 | 644,900 | 7.37 | 7.46 | 7.30 | 7.36 | 00:00:00 | | 2003-09-11 | 575,600 | 7.33 | 7.48 | 7.33 | 7.45 | 00:00:00 | | 2003-09-12 | 634,200 | 7.46 | 7.48 | 7.37 | 7.42 | 00:00:00 | | 2003-09-15 | 546,900 | 7.45 | 7.48 | 7.36 | 7.42 | 00:00:00 | | 2003-09-16 | 450,600 | 7.47 | 7.47 | 7.39 | 7.39 | 00:00:00 | | 2003-09-17 | 1,488,900 | 7.48 | 7.72 | 7.46 | 7.72 | 00:00:00 | | 2003-09-18 | 854,600 | 7.68 | 7.74 | 7.57 | 7.59 | 00:00:00 | | 2003-09-19 | 814,800 | 7.64 | 7.74 | 7.61 | 7.72 | 00:00:00 | | 2003-09-22 | 686,900 | 7.70 | 7.73 | 7.42 | 7.53 | 00:00:00 | | 2003-09-23 | 2,238,200 | 7.55 | 7.67 | 7.45 | 7.53 | 00:00:00 | | 2003-09-24 | 865,700 | 7.60 | 7.76 | 7.53 | 7.70 | 00:00:00 | | 2003-09-25 | 997,400 | 7.55 | 7.68 | 7.53 | 7.61 | 00:00:00 | | 2003-09-26 | 656,800 | 7.54 | 7.70 | 7.53 | 7.66 | 00:00:00 | | 2003-09-29 | 524,300 | 7.60 | 7.69 | 7.46 | 7.55 | 00:00:00 | | 2003-09-30 | 717,000 | 7.60 | 7.60 | 7.42 | 7.51 | 00:00:00 | | 2003-10-01 | 562,600 | 7.51 | 7.55 | 7.41 | 7.50 | 00:00:00 | | 2003-10-02 | 672,300 | 7.49 | 7.59 | 7.45 | 7.57 | 00:00:00 | | 2003-10-03 | 801,100 | 7.60 | 7.69 | 7.50 | 7.63 | 00:00:00 | | 2003-10-06 | 716,100 | 7.58 | 7.58 | 7.46 | 7.47 | 00:00:00 | | 2003-10-07 | 547,400 | 7.46 | 7.56 | 7.46 | 7.55 | 00:00:00 | | 2003-10-08 | 479,000 | 7.55 | 7.60 | 7.51 | 7.60 | 00:00:00 | | 2003-10-09 | 573,200 | 7.52 | 7.68 | 7.52 | 7.63 | 00:00:00 | | 2003-10-10 | 1,167,600 | 7.70 | 7.70 | 7.55 | 7.59 | 00:00:00 | | 2003-10-13 | 292,700 | 7.64 | 7.67 | 7.58 | 7.63 | 00:00:00 | | 2003-10-14 | 248,500 | 7.60 | 7.67 | 7.56 | 7.66 | 00:00:00 | | 2003-10-15 | 680,400 | 7.67 | 7.73 | 7.61 | 7.65 | 00:00:00 | | 2003-10-16 | 645,700 | 7.60 | 7.70 | 7.60 | 7.66 | 00:00:00 | | 2003-10-17 | 496,800 | 7.64 | 7.70 | 7.62 | 7.64 | 00:00:00 | | 2003-10-20 | 830,400 | 7.61 | 7.79 | 7.61 | 7.79 | 00:00:00 | | 2003-10-21 | 505,100 | 7.73 | 7.80 | 7.72 | 7.77 | 00:00:00 | | 2003-10-22 | 441,600 | 7.77 | 7.79 | 7.71 | 7.74 | 00:00:00 | | 2003-10-23 | 519,800 | 7.65 | 7.74 | 7.64 | 7.73 | 00:00:00 | | 2003-10-24 | 588,300 | 7.76 | 7.80 | 7.66 | 7.74 | 00:00:00 | | 2003-10-27 | 400,400 | 7.70 | 7.79 | 7.64 | 7.68 | 00:00:00 | | 2003-10-28 | 850,000 | 7.71 | 7.96 | 7.66 | 7.89 | 00:00:00 | | 2003-10-29 | 611,700 | 7.94 | 7.94 | 7.71 | 7.86 | 00:00:00 | | 2003-10-30 | 465,900 | 7.82 | 7.91 | 7.80 | 7.82 | 00:00:00 | | 2003-10-31 | 1,611,200 | 7.81 | 7.98 | 7.81 | 7.95 | 00:00:00 | | 2003-11-03 | 759,000 | 7.92 | 8.10 | 7.92 | 7.94 | 00:00:00 | | 2003-11-04 | 531,200 | 7.93 | 8.00 | 7.87 | 7.91 | 00:00:00 | | 2003-11-05 | 489,600 | 7.86 | 7.96 | 7.86 | 7.87 | 00:00:00 | | 2003-11-06 | 5,055,100 | 7.86 | 8.03 | 7.86 | 7.93 | 00:00:00 | | 2003-11-07 | 437,400 | 7.92 | 7.99 | 7.88 | 7.89 | 00:00:00 | | 2003-11-10 | 245,400 | 7.85 | 7.93 | 7.85 | 7.85 | 00:00:00 | | 2003-11-11 | 443,000 | 7.83 | 7.98 | 7.80 | 7.83 | 00:00:00 | | 2003-11-12 | 367,500 | 7.83 | 7.96 | 7.83 | 7.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
