|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-28 | 527,800 | 9.46 | 9.48 | 9.32 | 9.40 | 00:00:00 | | 2004-04-29 | 717,900 | 9.32 | 9.42 | 9.32 | 9.37 | 00:00:00 | | 2004-04-30 | 1,053,700 | 9.32 | 9.47 | 9.29 | 9.47 | 00:00:00 | | 2004-05-03 | 383,800 | 9.47 | 9.49 | 9.36 | 9.47 | 00:00:00 | | 2004-05-04 | 659,000 | 9.50 | 9.53 | 9.45 | 9.50 | 00:00:00 | | 2004-05-05 | 645,200 | 9.53 | 9.58 | 9.35 | 9.50 | 00:00:00 | | 2004-05-06 | 835,700 | 9.57 | 9.62 | 9.45 | 9.55 | 00:00:00 | | 2004-05-07 | 1,582,000 | 9.51 | 9.56 | 9.44 | 9.45 | 00:00:00 | | 2004-05-10 | 1,169,100 | 9.41 | 9.41 | 9.10 | 9.25 | 00:00:00 | | 2004-05-11 | 1,281,600 | 9.32 | 9.39 | 9.15 | 9.17 | 00:00:00 | | 2004-05-12 | 1,030,000 | 9.20 | 9.26 | 9.06 | 9.11 | 00:00:00 | | 2004-05-13 | 611,400 | 9.13 | 9.21 | 9.11 | 9.18 | 00:00:00 | | 2004-05-14 | 475,700 | 9.18 | 9.20 | 9.06 | 9.18 | 00:00:00 | | 2004-05-17 | 1,167,700 | 9.08 | 9.10 | 8.84 | 8.91 | 00:00:00 | | 2004-05-18 | 1,432,800 | 8.90 | 9.01 | 8.65 | 8.74 | 00:00:00 | | 2004-05-19 | 1,093,400 | 8.80 | 9.13 | 8.79 | 9.09 | 00:00:00 | | 2004-05-20 | 411,500 | 9.01 | 9.07 | 8.93 | 9.02 | 00:00:00 | | 2004-05-21 | 427,400 | 9.01 | 9.09 | 8.92 | 8.96 | 00:00:00 | | 2004-05-24 | 675,600 | 9.05 | 9.13 | 8.91 | 8.98 | 00:00:00 | | 2004-05-25 | 762,000 | 8.95 | 9.09 | 8.92 | 9.01 | 00:00:00 | | 2004-05-26 | 372,000 | 9.10 | 9.15 | 9.02 | 9.15 | 00:00:00 | | 2004-05-27 | 588,900 | 9.11 | 9.22 | 9.05 | 9.19 | 00:00:00 | | 2004-05-28 | 534,200 | 9.15 | 9.20 | 9.06 | 9.19 | 00:00:00 | | 2004-05-31 | 241,500 | 9.15 | 9.20 | 9.08 | 9.12 | 00:00:00 | | 2004-06-01 | 781,900 | 9.15 | 9.16 | 8.92 | 9.13 | 00:00:00 | | 2004-06-02 | 527,100 | 9.15 | 9.30 | 9.03 | 9.27 | 00:00:00 | | 2004-06-03 | 855,100 | 9.26 | 9.26 | 9.11 | 9.18 | 00:00:00 | | 2004-06-04 | 595,900 | 9.20 | 9.20 | 9.12 | 9.15 | 00:00:00 | | 2004-06-07 | 495,700 | 9.18 | 9.21 | 9.14 | 9.16 | 00:00:00 | | 2004-06-08 | 578,200 | 9.19 | 9.19 | 9.12 | 9.13 | 00:00:00 | | 2004-06-09 | 599,000 | 9.16 | 9.17 | 9.12 | 9.13 | 00:00:00 | | 2004-06-10 | 843,400 | 9.09 | 9.13 | 9.03 | 9.05 | 00:00:00 | | 2004-06-11 | 1,007,300 | 9.01 | 9.05 | 8.95 | 9.02 | 00:00:00 | | 2004-06-14 | 955,200 | 8.97 | 9.02 | 8.77 | 8.80 | 00:00:00 | | 2004-06-15 | 1,516,200 | 8.80 | 8.97 | 8.71 | 8.95 | 00:00:00 | | 2004-06-16 | 662,200 | 8.85 | 8.99 | 8.85 | 8.95 | 00:00:00 | | 2004-06-17 | 366,500 | 8.95 | 9.00 | 8.92 | 8.93 | 00:00:00 | | 2004-06-18 | 644,200 | 8.94 | 8.98 | 8.87 | 8.98 | 00:00:00 | | 2004-06-21 | 1,722,400 | 8.94 | 9.11 | 8.94 | 9.10 | 00:00:00 | | 2004-06-22 | 806,300 | 9.04 | 9.10 | 9.00 | 9.04 | 00:00:00 | | 2004-06-23 | 365,100 | 9.10 | 9.11 | 9.04 | 9.10 | 00:00:00 | | 2004-06-24 | 552,500 | 9.10 | 9.15 | 9.04 | 9.13 | 00:00:00 | | 2004-06-25 | 446,600 | 9.08 | 9.23 | 9.07 | 9.12 | 00:00:00 | | 2004-06-28 | 447,800 | 9.10 | 9.15 | 9.06 | 9.10 | 00:00:00 | | 2004-06-29 | 1,074,000 | 9.05 | 9.13 | 9.05 | 9.05 | 00:00:00 | | 2004-06-30 | 1,717,800 | 9.05 | 9.09 | 8.91 | 8.91 | 00:00:00 | | 2004-07-01 | 5,052,500 | 9.03 | 9.06 | 8.98 | 9.06 | 00:00:00 | | 2004-07-02 | 6,927,100 | 9.00 | 9.08 | 8.97 | 9.04 | 00:00:00 | | 2004-07-05 | 1,642,100 | 9.05 | 9.05 | 8.95 | 9.01 | 00:00:00 | | 2004-07-06 | 1,770,300 | 9.00 | 9.14 | 8.97 | 9.14 | 00:00:00 | | 2004-07-07 | 4,531,300 | 8.91 | 8.99 | 8.89 | 8.93 | 00:00:00 | | 2004-07-08 | 8,901,000 | 8.96 | 9.02 | 8.90 | 8.96 | 00:00:00 | | 2004-07-09 | 1,664,700 | 8.95 | 9.07 | 8.91 | 9.07 | 00:00:00 | | 2004-07-12 | 2,425,800 | 9.03 | 9.10 | 9.01 | 9.05 | 00:00:00 | | 2004-07-13 | 630,000 | 9.05 | 9.08 | 9.03 | 9.07 | 00:00:00 | | 2004-07-14 | 814,200 | 9.07 | 9.14 | 9.04 | 9.14 | 00:00:00 | | 2004-07-15 | 703,600 | 9.07 | 9.15 | 9.07 | 9.15 | 00:00:00 | | 2004-07-16 | 752,000 | 9.13 | 9.19 | 9.11 | 9.19 | 00:00:00 | | 2004-07-19 | 643,300 | 9.11 | 9.19 | 9.05 | 9.16 | 00:00:00 | | 2004-07-20 | 561,300 | 9.16 | 9.26 | 9.12 | 9.25 | 00:00:00 | | 2004-07-21 | 558,600 | 9.24 | 9.29 | 9.19 | 9.19 | 00:00:00 | | 2004-07-22 | 553,500 | 9.15 | 9.24 | 9.14 | 9.20 | 00:00:00 | | 2004-07-23 | 538,900 | 9.20 | 9.20 | 9.10 | 9.13 | 00:00:00 | | 2004-07-26 | 607,000 | 9.13 | 9.19 | 9.00 | 9.00 | 00:00:00 | | 2004-07-27 | 814,900 | 9.00 | 9.20 | 8.98 | 9.20 | 00:00:00 | | 2004-07-28 | 911,500 | 9.20 | 9.21 | 8.97 | 9.04 | 00:00:00 | | 2004-07-29 | 922,100 | 9.02 | 9.12 | 9.02 | 9.07 | 00:00:00 | | 2004-07-30 | 362,300 | 9.08 | 9.14 | 9.02 | 9.12 | 00:00:00 | | 2004-08-02 | 339,500 | 9.08 | 9.15 | 9.06 | 9.12 | 00:00:00 | | 2004-08-03 | 238,200 | 9.22 | 9.22 | 9.10 | 9.19 | 00:00:00 | | 2004-08-04 | 374,900 | 9.08 | 9.15 | 9.05 | 9.11 | 00:00:00 | | 2004-08-05 | 437,800 | 9.08 | 9.18 | 9.07 | 9.11 | 00:00:00 | | 2004-08-06 | 900,200 | 8.98 | 9.13 | 8.98 | 9.12 | 00:00:00 | | 2004-08-09 | 414,600 | 9.02 | 9.12 | 9.00 | 9.05 | 00:00:00 | | 2004-08-10 | 452,700 | 9.05 | 9.12 | 9.02 | 9.12 | 00:00:00 | | 2004-08-11 | 444,700 | 9.12 | 9.14 | 9.03 | 9.08 | 00:00:00 | | 2004-08-12 | 628,000 | 9.01 | 9.20 | 9.01 | 9.17 | 00:00:00 | | 2004-08-13 | 490,400 | 9.05 | 9.17 | 9.05 | 9.17 | 00:00:00 | | 2004-08-16 | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 00:00:00 | | 2004-08-17 | 319,500 | 9.21 | 9.21 | 9.10 | 9.15 | 00:00:00 | | 2004-08-18 | 315,400 | 9.15 | 9.18 | 9.06 | 9.07 | 00:00:00 | | 2004-08-19 | 1,246,200 | 9.08 | 9.14 | 9.02 | 9.02 | 00:00:00 | | 2004-08-20 | 223,400 | 9.06 | 9.12 | 9.00 | 9.07 | 00:00:00 | | 2004-08-23 | 330,600 | 9.07 | 9.15 | 9.07 | 9.10 | 00:00:00 | | 2004-08-24 | 324,900 | 9.10 | 9.17 | 9.02 | 9.12 | 00:00:00 | | 2004-08-25 | 341,300 | 9.08 | 9.15 | 9.04 | 9.10 | 00:00:00 | | 2004-08-26 | 212,200 | 9.08 | 9.12 | 9.06 | 9.12 | 00:00:00 | | 2004-08-27 | 400,100 | 9.14 | 9.15 | 9.08 | 9.10 | 00:00:00 | | 2004-08-30 | 293,700 | 9.08 | 9.14 | 9.08 | 9.09 | 00:00:00 | | 2004-08-31 | 434,800 | 9.08 | 9.14 | 9.08 | 9.11 | 00:00:00 | | 2004-09-01 | 471,400 | 9.08 | 9.28 | 9.08 | 9.26 | 00:00:00 | | 2004-09-02 | 1,617,800 | 9.23 | 9.38 | 9.23 | 9.25 | 00:00:00 | | 2004-09-03 | 519,800 | 9.25 | 9.30 | 9.19 | 9.27 | 00:00:00 | | 2004-09-06 | 490,200 | 9.23 | 9.40 | 9.23 | 9.34 | 00:00:00 | | 2004-09-07 | 898,300 | 9.39 | 9.55 | 9.35 | 9.50 | 00:00:00 | | 2004-09-08 | 1,088,800 | 9.50 | 9.65 | 9.48 | 9.60 | 00:00:00 | | 2004-09-09 | 1,185,600 | 9.53 | 9.65 | 9.51 | 9.62 | 00:00:00 | | 2004-09-10 | 731,400 | 9.60 | 9.65 | 9.53 | 9.58 | 00:00:00 | | 2004-09-13 | 619,800 | 9.53 | 9.62 | 9.48 | 9.59 | 00:00:00 | | 2004-09-14 | 388,900 | 9.54 | 9.59 | 9.50 | 9.55 | 00:00:00 | | 2004-09-15 | 1,333,800 | 9.55 | 9.58 | 9.49 | 9.52 | 00:00:00 | | 2004-09-16 | 1,667,900 | 9.50 | 9.50 | 9.43 | 9.47 | 00:00:00 | | 2004-09-17 | 2,942,700 | 9.45 | 9.53 | 9.42 | 9.46 | 00:00:00 | | 2004-09-20 | 601,100 | 9.46 | 9.51 | 9.42 | 9.46 | 00:00:00 | | 2004-09-21 | 833,000 | 9.46 | 9.47 | 9.41 | 9.46 | 00:00:00 | | 2004-09-22 | 473,100 | 9.45 | 9.46 | 9.38 | 9.40 | 00:00:00 | | 2004-09-23 | 359,200 | 9.38 | 9.43 | 9.36 | 9.39 | 00:00:00 | | 2004-09-24 | 360,200 | 9.39 | 9.52 | 9.39 | 9.49 | 00:00:00 | | 2004-09-27 | 340,500 | 9.52 | 9.52 | 9.40 | 9.44 | 00:00:00 | | 2004-09-28 | 769,700 | 9.41 | 9.59 | 9.37 | 9.59 | 00:00:00 | | 2004-09-29 | 639,200 | 9.57 | 9.60 | 9.52 | 9.55 | 00:00:00 | | 2004-09-30 | 605,000 | 9.56 | 9.69 | 9.56 | 9.63 | 00:00:00 | | 2004-10-01 | 852,100 | 9.62 | 9.84 | 9.60 | 9.80 | 00:00:00 | | 2004-10-04 | 634,200 | 9.75 | 9.87 | 9.75 | 9.82 | 00:00:00 | | 2004-10-05 | 526,500 | 9.83 | 9.83 | 9.70 | 9.71 | 00:00:00 | | 2004-10-06 | 481,100 | 9.76 | 9.87 | 9.70 | 9.80 | 00:00:00 | | 2004-10-07 | 239,700 | 9.76 | 9.85 | 9.76 | 9.76 | 00:00:00 | | 2004-10-08 | 540,000 | 9.75 | 9.81 | 9.74 | 9.74 | 00:00:00 | | 2004-10-11 | 276,000 | 9.75 | 9.83 | 9.73 | 9.79 | 00:00:00 | | 2004-10-12 | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 00:00:00 | | 2004-10-13 | 787,300 | 9.74 | 9.95 | 9.74 | 9.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
