|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-11-12 | 367,500 | 7.83 | 7.96 | 7.83 | 7.95 | 00:00:00 | | 2003-11-13 | 638,200 | 7.89 | 7.97 | 7.87 | 7.90 | 00:00:00 | | 2003-11-14 | 521,000 | 7.90 | 7.98 | 7.88 | 7.88 | 00:00:00 | | 2003-11-17 | 253,300 | 7.85 | 7.85 | 7.72 | 7.72 | 00:00:00 | | 2003-11-18 | 463,800 | 7.80 | 7.85 | 7.75 | 7.80 | 00:00:00 | | 2003-11-19 | 307,200 | 7.75 | 7.78 | 7.65 | 7.77 | 00:00:00 | | 2003-11-20 | 419,500 | 7.76 | 7.88 | 7.69 | 7.81 | 00:00:00 | | 2003-11-21 | 726,600 | 7.77 | 7.92 | 7.75 | 7.91 | 00:00:00 | | 2003-11-24 | 1,470,000 | 7.85 | 7.99 | 7.83 | 7.94 | 00:00:00 | | 2003-11-25 | 780,200 | 7.94 | 8.10 | 7.88 | 8.10 | 00:00:00 | | 2003-11-26 | 806,700 | 8.10 | 8.13 | 8.03 | 8.12 | 00:00:00 | | 2003-11-27 | 643,500 | 8.10 | 8.18 | 8.09 | 8.18 | 00:00:00 | | 2003-11-28 | 1,039,700 | 8.19 | 8.32 | 8.13 | 8.26 | 00:00:00 | | 2003-12-01 | 679,300 | 8.26 | 8.39 | 8.20 | 8.27 | 00:00:00 | | 2003-12-02 | 630,300 | 8.30 | 8.30 | 8.12 | 8.20 | 00:00:00 | | 2003-12-03 | 321,300 | 8.23 | 8.25 | 8.16 | 8.22 | 00:00:00 | | 2003-12-04 | 349,100 | 8.21 | 8.21 | 8.12 | 8.13 | 00:00:00 | | 2003-12-05 | 776,100 | 8.13 | 8.19 | 8.08 | 8.16 | 00:00:00 | | 2003-12-08 | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 00:00:00 | | 2003-12-09 | 1,156,600 | 8.18 | 8.27 | 8.13 | 8.23 | 00:00:00 | | 2003-12-10 | 643,400 | 8.26 | 8.26 | 8.17 | 8.25 | 00:00:00 | | 2003-12-11 | 407,300 | 8.25 | 8.25 | 8.18 | 8.21 | 00:00:00 | | 2003-12-12 | 639,800 | 8.21 | 8.26 | 8.18 | 8.20 | 00:00:00 | | 2003-12-15 | 557,500 | 8.22 | 8.27 | 8.20 | 8.26 | 00:00:00 | | 2003-12-16 | 632,300 | 8.20 | 8.27 | 8.20 | 8.26 | 00:00:00 | | 2003-12-17 | 897,200 | 8.26 | 8.39 | 8.19 | 8.39 | 00:00:00 | | 2003-12-18 | 979,300 | 8.44 | 8.61 | 8.41 | 8.54 | 00:00:00 | | 2003-12-19 | 967,700 | 8.54 | 8.57 | 8.42 | 8.51 | 00:00:00 | | 2003-12-22 | 547,700 | 8.41 | 8.59 | 8.41 | 8.44 | 00:00:00 | | 2003-12-23 | 812,100 | 8.50 | 8.64 | 8.50 | 8.60 | 00:00:00 | | 2003-12-24 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2003-12-25 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2003-12-26 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2003-12-29 | 1,225,900 | 8.60 | 8.65 | 8.54 | 8.60 | 00:00:00 | | 2003-12-30 | 1,612,100 | 8.66 | 8.68 | 8.56 | 8.60 | 00:00:00 | | 2003-12-31 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2004-01-01 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2004-01-02 | 1,707,100 | 8.66 | 8.66 | 8.59 | 8.60 | 00:00:00 | | 2004-01-05 | 8,682,200 | 8.61 | 8.67 | 8.57 | 8.61 | 00:00:00 | | 2004-01-06 | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 00:00:00 | | 2004-01-07 | 1,913,600 | 8.60 | 8.64 | 8.37 | 8.43 | 00:00:00 | | 2004-01-08 | 2,090,100 | 8.34 | 8.40 | 8.19 | 8.22 | 00:00:00 | | 2004-01-09 | 889,800 | 8.26 | 8.37 | 8.21 | 8.34 | 00:00:00 | | 2004-01-12 | 8,107,300 | 8.31 | 8.60 | 8.31 | 8.55 | 00:00:00 | | 2004-01-13 | 1,912,800 | 8.55 | 8.59 | 8.50 | 8.50 | 00:00:00 | | 2004-01-14 | 568,800 | 8.45 | 8.53 | 8.41 | 8.41 | 00:00:00 | | 2004-01-15 | 807,900 | 8.45 | 8.45 | 8.36 | 8.40 | 00:00:00 | | 2004-01-16 | 1,712,100 | 8.39 | 8.57 | 8.37 | 8.51 | 00:00:00 | | 2004-01-19 | 540,200 | 8.58 | 8.64 | 8.53 | 8.63 | 00:00:00 | | 2004-01-20 | 1,027,500 | 8.63 | 8.90 | 8.60 | 8.87 | 00:00:00 | | 2004-01-21 | 586,100 | 8.81 | 8.89 | 8.76 | 8.85 | 00:00:00 | | 2004-01-22 | 598,600 | 8.85 | 8.99 | 8.78 | 8.92 | 00:00:00 | | 2004-01-23 | 599,900 | 8.92 | 9.00 | 8.91 | 8.98 | 00:00:00 | | 2004-01-26 | 397,700 | 8.90 | 8.95 | 8.81 | 8.82 | 00:00:00 | | 2004-01-27 | 500,700 | 8.81 | 8.85 | 8.78 | 8.81 | 00:00:00 | | 2004-01-28 | 372,200 | 8.76 | 8.86 | 8.75 | 8.81 | 00:00:00 | | 2004-01-29 | 247,400 | 8.75 | 8.82 | 8.70 | 8.77 | 00:00:00 | | 2004-01-30 | 691,000 | 8.81 | 8.85 | 8.75 | 8.79 | 00:00:00 | | 2004-02-02 | 588,900 | 8.82 | 8.91 | 8.82 | 8.86 | 00:00:00 | | 2004-02-03 | 720,800 | 8.93 | 8.95 | 8.70 | 8.74 | 00:00:00 | | 2004-02-04 | 495,500 | 8.75 | 8.92 | 8.75 | 8.83 | 00:00:00 | | 2004-02-05 | 1,032,900 | 8.83 | 9.08 | 8.83 | 9.08 | 00:00:00 | | 2004-02-06 | 667,400 | 9.05 | 9.18 | 8.98 | 9.03 | 00:00:00 | | 2004-02-09 | 593,500 | 9.05 | 9.10 | 9.00 | 9.03 | 00:00:00 | | 2004-02-10 | 528,200 | 9.09 | 9.13 | 9.01 | 9.07 | 00:00:00 | | 2004-02-11 | 1,296,100 | 9.04 | 9.09 | 8.86 | 8.90 | 00:00:00 | | 2004-02-12 | 2,362,300 | 8.96 | 9.13 | 8.90 | 9.09 | 00:00:00 | | 2004-02-13 | 890,900 | 9.16 | 9.39 | 9.12 | 9.26 | 00:00:00 | | 2004-02-16 | 471,900 | 9.28 | 9.45 | 9.27 | 9.42 | 00:00:00 | | 2004-02-17 | 753,100 | 9.42 | 9.50 | 9.39 | 9.41 | 00:00:00 | | 2004-02-18 | 767,200 | 9.45 | 9.45 | 9.34 | 9.36 | 00:00:00 | | 2004-02-19 | 547,300 | 9.35 | 9.42 | 9.28 | 9.40 | 00:00:00 | | 2004-02-20 | 637,200 | 9.34 | 9.41 | 9.33 | 9.34 | 00:00:00 | | 2004-02-23 | 709,000 | 9.31 | 9.38 | 9.22 | 9.33 | 00:00:00 | | 2004-02-24 | 544,200 | 9.32 | 9.32 | 9.22 | 9.26 | 00:00:00 | | 2004-02-25 | 704,800 | 9.31 | 9.41 | 9.23 | 9.34 | 00:00:00 | | 2004-02-26 | 509,200 | 9.36 | 9.39 | 9.28 | 9.36 | 00:00:00 | | 2004-02-27 | 704,900 | 9.36 | 9.41 | 9.24 | 9.29 | 00:00:00 | | 2004-03-01 | 627,800 | 9.30 | 9.41 | 9.30 | 9.41 | 00:00:00 | | 2004-03-02 | 568,100 | 9.40 | 9.40 | 9.28 | 9.33 | 00:00:00 | | 2004-03-03 | 701,300 | 9.39 | 9.39 | 9.32 | 9.37 | 00:00:00 | | 2004-03-04 | 1,159,900 | 9.38 | 9.46 | 9.35 | 9.45 | 00:00:00 | | 2004-03-05 | 526,700 | 9.48 | 9.50 | 9.40 | 9.45 | 00:00:00 | | 2004-03-08 | 392,700 | 9.49 | 9.50 | 9.45 | 9.48 | 00:00:00 | | 2004-03-09 | 780,900 | 9.48 | 9.50 | 9.40 | 9.50 | 00:00:00 | | 2004-03-10 | 714,300 | 9.44 | 9.50 | 9.42 | 9.45 | 00:00:00 | | 2004-03-11 | 978,300 | 9.41 | 9.41 | 9.25 | 9.30 | 00:00:00 | | 2004-03-12 | 608,400 | 9.00 | 9.23 | 8.92 | 9.14 | 00:00:00 | | 2004-03-15 | 750,700 | 8.87 | 9.00 | 8.85 | 8.91 | 00:00:00 | | 2004-03-16 | 793,000 | 8.69 | 9.05 | 8.66 | 9.02 | 00:00:00 | | 2004-03-17 | 1,376,400 | 9.26 | 9.28 | 9.03 | 9.15 | 00:00:00 | | 2004-03-18 | 533,500 | 9.14 | 9.25 | 9.10 | 9.18 | 00:00:00 | | 2004-03-19 | 425,100 | 9.19 | 9.20 | 9.06 | 9.13 | 00:00:00 | | 2004-03-22 | 4,222,400 | 9.00 | 9.08 | 8.82 | 9.00 | 00:00:00 | | 2004-03-23 | 635,000 | 8.92 | 9.00 | 8.85 | 8.87 | 00:00:00 | | 2004-03-24 | 868,200 | 8.93 | 8.97 | 8.84 | 8.92 | 00:00:00 | | 2004-03-25 | 1,842,100 | 8.91 | 9.12 | 8.91 | 9.10 | 00:00:00 | | 2004-03-26 | 1,188,200 | 9.15 | 9.38 | 9.11 | 9.38 | 00:00:00 | | 2004-03-29 | 961,600 | 9.28 | 9.48 | 9.22 | 9.40 | 00:00:00 | | 2004-03-30 | 631,800 | 9.46 | 9.46 | 9.35 | 9.40 | 00:00:00 | | 2004-03-31 | 566,300 | 9.43 | 9.45 | 9.36 | 9.43 | 00:00:00 | | 2004-04-01 | 455,400 | 9.39 | 9.48 | 9.36 | 9.46 | 00:00:00 | | 2004-04-02 | 419,500 | 9.48 | 9.60 | 9.40 | 9.60 | 00:00:00 | | 2004-04-05 | 499,100 | 9.52 | 9.64 | 9.44 | 9.49 | 00:00:00 | | 2004-04-06 | 569,900 | 9.55 | 9.57 | 9.45 | 9.51 | 00:00:00 | | 2004-04-07 | 390,200 | 9.46 | 9.56 | 9.39 | 9.47 | 00:00:00 | | 2004-04-08 | 318,100 | 9.43 | 9.58 | 9.40 | 9.56 | 00:00:00 | | 2004-04-09 | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 00:00:00 | | 2004-04-12 | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 00:00:00 | | 2004-04-13 | 616,400 | 9.50 | 9.66 | 9.45 | 9.66 | 00:00:00 | | 2004-04-14 | 663,600 | 9.55 | 9.66 | 9.54 | 9.64 | 00:00:00 | | 2004-04-15 | 672,000 | 9.63 | 9.70 | 9.59 | 9.59 | 00:00:00 | | 2004-04-16 | 719,800 | 9.58 | 9.64 | 9.48 | 9.60 | 00:00:00 | | 2004-04-19 | 430,000 | 9.54 | 9.60 | 9.49 | 9.50 | 00:00:00 | | 2004-04-20 | 389,200 | 9.46 | 9.57 | 9.46 | 9.52 | 00:00:00 | | 2004-04-21 | 398,300 | 9.46 | 9.50 | 9.31 | 9.42 | 00:00:00 | | 2004-04-22 | 359,500 | 9.44 | 9.53 | 9.37 | 9.50 | 00:00:00 | | 2004-04-23 | 351,000 | 9.54 | 9.58 | 9.45 | 9.50 | 00:00:00 | | 2004-04-26 | 905,500 | 9.49 | 9.50 | 9.44 | 9.45 | 00:00:00 | | 2004-04-27 | 536,800 | 9.45 | 9.48 | 9.39 | 9.46 | 00:00:00 | | 2004-04-28 | 527,800 | 9.46 | 9.48 | 9.32 | 9.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
