|
 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 | | 2004-10-13 | 787,300 | 9.74 | 9.95 | 9.74 | 9.82 | 00:00:00 | | 2004-10-14 | 549,800 | 9.84 | 9.84 | 9.70 | 9.72 | 00:00:00 | | 2004-10-15 | 1,157,300 | 9.70 | 9.77 | 9.66 | 9.72 | 00:00:00 | | 2004-10-18 | 189,800 | 9.70 | 9.80 | 9.68 | 9.75 | 00:00:00 | | 2004-10-19 | 307,300 | 9.76 | 9.79 | 9.70 | 9.72 | 00:00:00 | | 2004-10-20 | 445,800 | 9.66 | 9.75 | 9.65 | 9.75 | 00:00:00 | | 2004-10-21 | 896,700 | 9.68 | 9.92 | 9.68 | 9.86 | 00:00:00 | | 2004-10-22 | 472,300 | 9.83 | 9.98 | 9.80 | 9.93 | 00:00:00 | | 2004-10-25 | 477,600 | 9.82 | 9.87 | 9.77 | 9.83 | 00:00:00 | | 2004-10-26 | 939,400 | 9.80 | 9.97 | 9.78 | 9.92 | 00:00:00 | | 2004-10-27 | 1,191,100 | 9.93 | 10.13 | 9.89 | 10.07 | 00:00:00 | | 2004-10-28 | 1,420,000 | 10.06 | 10.10 | 9.95 | 9.97 | 00:00:00 | | 2004-10-29 | 1,189,300 | 10.00 | 10.02 | 9.77 | 9.90 | 00:00:00 | | 2004-11-01 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | | 2004-11-02 | 1,332,000 | 10.00 | 10.13 | 9.96 | 10.05 | 00:00:00 | | 2004-11-03 | 603,700 | 10.06 | 10.13 | 10.00 | 10.06 | 00:00:00 | | 2004-11-04 | 1,005,200 | 10.01 | 10.07 | 9.91 | 10.03 | 00:00:00 | | 2004-11-05 | 552,500 | 10.04 | 10.09 | 9.90 | 9.95 | 00:00:00 | | 2004-11-08 | 460,200 | 10.04 | 10.04 | 9.93 | 9.96 | 00:00:00 | | 2004-11-09 | 246,300 | 9.98 | 9.99 | 9.91 | 9.94 | 00:00:00 | | 2004-11-10 | 850,200 | 9.93 | 9.99 | 9.80 | 9.80 | 00:00:00 | | 2004-11-11 | 1,004,100 | 9.84 | 9.90 | 9.79 | 9.83 | 00:00:00 | | 2004-11-12 | 499,700 | 9.90 | 9.90 | 9.81 | 9.85 | 00:00:00 | | 2004-11-15 | 799,100 | 9.88 | 9.90 | 9.68 | 9.68 | 00:00:00 | | 2004-11-16 | 593,000 | 9.70 | 9.79 | 9.66 | 9.71 | 00:00:00 | | 2004-11-17 | 698,700 | 9.71 | 9.85 | 9.71 | 9.83 | 00:00:00 | | 2004-11-18 | 332,100 | 9.79 | 9.85 | 9.72 | 9.76 | 00:00:00 | | 2004-11-19 | 629,100 | 9.76 | 9.81 | 9.76 | 9.75 | 00:00:00 | | 2004-11-22 | 1,343,400 | 9.75 | 9.80 | 9.73 | 9.74 | 00:00:00 | | 2004-11-23 | 343,600 | 9.79 | 9.82 | 9.75 | 9.76 | 00:00:00 | | 2004-11-24 | 415,300 | 9.76 | 9.86 | 9.75 | 9.83 | 00:00:00 | | 2004-11-25 | 1,861,500 | 9.85 | 10.08 | 9.83 | 10.06 | 00:00:00 | | 2004-11-26 | 2,530,900 | 10.10 | 10.33 | 10.00 | 10.29 | 00:00:00 | | 2004-11-29 | 2,745,100 | 10.29 | 10.36 | 10.16 | 10.25 | 00:00:00 | | 2004-11-30 | 1,130,100 | 10.20 | 10.47 | 10.20 | 10.31 | 00:00:00 | | 2004-12-01 | 2,894,900 | 10.30 | 10.48 | 10.29 | 10.48 | 00:00:00 | | 2004-12-02 | 3,354,700 | 10.49 | 10.49 | 10.33 | 10.35 | 00:00:00 | | 2004-12-03 | 619,800 | 10.33 | 10.44 | 10.31 | 10.40 | 00:00:00 | | 2004-12-06 | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 00:00:00 | | 2004-12-07 | 995,700 | 10.33 | 10.44 | 10.33 | 10.38 | 00:00:00 | | 2004-12-08 | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 00:00:00 | | 2004-12-09 | 3,734,000 | 10.40 | 10.49 | 10.36 | 10.49 | 00:00:00 | | 2004-12-10 | 4,773,600 | 10.42 | 10.94 | 10.42 | 10.90 | 00:00:00 | | 2004-12-13 | 1,556,000 | 10.80 | 10.98 | 10.75 | 10.98 | 00:00:00 | | 2004-12-14 | 1,544,900 | 11.00 | 11.17 | 11.00 | 11.17 | 00:00:00 | | 2004-12-15 | 1,227,400 | 11.20 | 11.39 | 11.20 | 11.32 | 00:00:00 | | 2004-12-16 | 2,542,700 | 11.30 | 11.94 | 11.25 | 11.64 | 00:00:00 | | 2004-12-17 | 2,062,600 | 11.65 | 11.70 | 11.36 | 11.45 | 00:00:00 | | 2004-12-20 | 1,161,800 | 11.31 | 11.75 | 11.25 | 11.58 | 00:00:00 | | 2004-12-21 | 1,088,400 | 11.58 | 11.63 | 11.32 | 11.40 | 00:00:00 | | 2004-12-22 | 2,005,500 | 11.43 | 11.56 | 11.41 | 11.45 | 00:00:00 | | 2004-12-23 | 827,600 | 11.45 | 11.64 | 11.45 | 11.56 | 00:00:00 | | 2004-12-24 | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 00:00:00 | | 2004-12-27 | 461,300 | 11.60 | 11.90 | 11.50 | 11.85 | 00:00:00 | | 2004-12-28 | 536,500 | 11.89 | 11.93 | 11.77 | 11.90 | 00:00:00 | | 2004-12-29 | 1,523,900 | 11.90 | 11.90 | 11.75 | 11.82 | 00:00:00 | | 2004-12-30 | 2,251,900 | 11.82 | 12.20 | 11.82 | 12.20 | 00:00:00 | | 2004-12-31 | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 00:00:00 | | 2005-01-03 | 1,156,500 | 12.20 | 12.24 | 12.00 | 12.10 | 00:00:00 | | 2005-01-04 | 1,638,600 | 12.01 | 12.13 | 11.91 | 12.00 | 00:00:00 | | 2005-01-05 | 4,460,400 | 11.99 | 11.99 | 11.65 | 11.71 | 00:00:00 | | 2005-01-06 | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 00:00:00 | | 2005-01-07 | 11,947,000 | 11.85 | 11.88 | 11.62 | 11.68 | 00:00:00 | | 2005-01-10 | 979,400 | 11.75 | 11.75 | 11.50 | 11.70 | 00:00:00 | | 2005-01-11 | 675,600 | 11.71 | 11.78 | 11.62 | 11.72 | 00:00:00 | | 2005-01-12 | 25,240,900 | 11.64 | 11.69 | 11.43 | 11.53 | 00:00:00 | | 2005-01-13 | 3,048,300 | 11.51 | 11.69 | 11.48 | 11.69 | 00:00:00 | | 2005-01-14 | 7,752,400 | 11.55 | 11.70 | 11.54 | 11.65 | 00:00:00 | | 2005-01-17 | 1,733,700 | 11.63 | 11.79 | 11.62 | 11.79 | 00:00:00 | | 2005-01-18 | 1,168,500 | 11.79 | 11.83 | 11.71 | 11.77 | 00:00:00 | | 2005-01-19 | 11,864,200 | 11.79 | 11.79 | 11.68 | 11.74 | 00:00:00 | | 2005-01-20 | 1,003,400 | 11.64 | 11.94 | 11.63 | 11.83 | 00:00:00 | | 2005-01-21 | 1,186,600 | 11.75 | 11.84 | 11.72 | 11.80 | 00:00:00 | | 2005-01-24 | 2,745,800 | 11.83 | 12.17 | 11.74 | 12.15 | 00:00:00 | | 2005-01-25 | 2,006,000 | 12.15 | 12.22 | 12.06 | 12.16 | 00:00:00 | | 2005-01-26 | 1,545,300 | 12.20 | 12.37 | 12.16 | 12.35 | 00:00:00 | | 2005-01-27 | 866,200 | 12.64 | 12.70 | 12.41 | 12.55 | 00:00:00 | | 2005-01-28 | 959,300 | 12.60 | 12.60 | 12.32 | 12.42 | 00:00:00 | | 2005-01-31 | 1,860,900 | 12.42 | 12.55 | 12.36 | 12.43 | 00:00:00 | | 2005-02-01 | 2,189,900 | 12.43 | 12.76 | 12.42 | 12.76 | 00:00:00 | | 2005-02-02 | 2,618,700 | 12.80 | 13.08 | 12.71 | 12.98 | 00:00:00 | | 2005-02-03 | 1,177,700 | 13.07 | 13.15 | 12.81 | 12.85 | 00:00:00 | | 2005-02-04 | 1,394,800 | 12.82 | 12.93 | 12.67 | 12.85 | 00:00:00 | | 2005-02-07 | 1,074,100 | 12.80 | 12.97 | 12.69 | 12.96 | 00:00:00 | | 2005-02-08 | 1,383,000 | 12.86 | 12.97 | 12.81 | 12.85 | 00:00:00 | | 2005-02-09 | 3,521,400 | 12.94 | 12.94 | 12.69 | 12.72 | 00:00:00 | | 2005-02-10 | 1,022,700 | 12.69 | 12.77 | 12.66 | 12.76 | 00:00:00 | | 2005-02-11 | 1,284,600 | 12.77 | 12.80 | 12.68 | 12.72 | 00:00:00 | | 2005-02-14 | 1,910,000 | 12.72 | 12.75 | 12.68 | 12.72 | 00:00:00 | | 2005-02-15 | 1,339,200 | 12.69 | 12.92 | 12.63 | 12.90 | 00:00:00 | | 2005-02-16 | 2,439,700 | 12.90 | 13.40 | 12.81 | 13.16 | 00:00:00 | | 2005-02-17 | 6,522,300 | 13.28 | 13.49 | 13.21 | 13.40 | 00:00:00 | | 2005-02-18 | 1,312,500 | 13.35 | 13.52 | 13.10 | 13.18 | 00:00:00 | | 2005-02-21 | 3,965,600 | 13.27 | 13.27 | 12.52 | 12.63 | 00:00:00 | | 2005-02-22 | 3,816,800 | 12.64 | 12.67 | 12.35 | 12.40 | 00:00:00 | | 2005-02-23 | 1,227,600 | 12.40 | 12.63 | 12.26 | 12.59 | 00:00:00 | | 2005-02-24 | 2,611,900 | 12.70 | 12.75 | 12.39 | 12.41 | 00:00:00 | | 2005-02-25 | 1,328,600 | 12.48 | 12.62 | 12.30 | 12.32 | 00:00:00 | | 2005-02-28 | 861,100 | 12.37 | 12.48 | 12.31 | 12.39 | 00:00:00 | | 2005-03-01 | 958,000 | 12.42 | 12.47 | 12.28 | 12.35 | 00:00:00 | | 2005-03-02 | 1,249,000 | 12.40 | 12.40 | 12.02 | 12.10 | 00:00:00 | | 2005-03-03 | 1,490,200 | 12.17 | 12.17 | 11.95 | 12.00 | 00:00:00 | | 2005-03-04 | 896,000 | 12.00 | 12.29 | 11.95 | 12.28 | 00:00:00 | | 2005-03-07 | 750,300 | 12.36 | 12.38 | 12.22 | 12.26 | 00:00:00 | | 2005-03-08 | 1,150,400 | 12.30 | 12.30 | 12.09 | 12.24 | 00:00:00 | | 2005-03-09 | 1,535,600 | 12.19 | 12.26 | 11.98 | 11.98 | 00:00:00 | | 2005-03-10 | 2,644,300 | 11.96 | 11.96 | 11.60 | 11.64 | 00:00:00 | | 2005-03-11 | 1,525,800 | 11.74 | 11.80 | 11.43 | 11.51 | 00:00:00 | | 2005-03-14 | 809,400 | 11.55 | 11.60 | 11.45 | 11.47 | 00:00:00 | | 2005-03-15 | 1,760,800 | 11.47 | 11.55 | 11.47 | 11.50 | 00:00:00 | | 2005-03-16 | 965,100 | 11.51 | 11.63 | 11.45 | 11.46 | 00:00:00 | | 2005-03-17 | 1,247,400 | 11.47 | 11.69 | 11.45 | 11.69 | 00:00:00 | | 2005-03-18 | 1,669,100 | 11.69 | 11.71 | 11.53 | 11.61 | 00:00:00 | | 2005-03-21 | 756,800 | 11.65 | 11.65 | 11.46 | 11.46 | 00:00:00 | | 2005-03-22 | 799,100 | 11.46 | 11.66 | 11.46 | 11.66 | 00:00:00 | | 2005-03-23 | 892,600 | 11.50 | 11.55 | 11.40 | 11.51 | 00:00:00 | | 2005-03-24 | 365,700 | 11.53 | 11.59 | 11.47 | 11.50 | 00:00:00 | | 2005-03-25 | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | | 2005-03-28 | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | | 2005-03-29 | 1,232,700 | 11.51 | 11.62 | 11.46 | 11.61 | 00:00:00 | | 2005-03-30 | 1,501,400 | 11.50 | 11.83 | 11.50 | 11.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
