|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-30 | 1,501,400 | 11.50 | 11.83 | 11.50 | 11.74 | 00:00:00 | | 2005-03-31 | 1,362,400 | 11.81 | 11.95 | 11.75 | 11.76 | 00:00:00 | | 2005-04-01 | 681,700 | 11.80 | 11.88 | 11.64 | 11.79 | 00:00:00 | | 2005-04-04 | 652,400 | 11.73 | 11.82 | 11.65 | 11.73 | 00:00:00 | | 2005-04-05 | 1,175,700 | 11.80 | 12.03 | 11.76 | 11.95 | 00:00:00 | | 2005-04-06 | 1,680,200 | 12.02 | 12.17 | 12.00 | 12.12 | 00:00:00 | | 2005-04-07 | 2,964,200 | 12.14 | 12.48 | 12.13 | 12.38 | 00:00:00 | | 2005-04-08 | 1,127,100 | 12.48 | 12.48 | 12.22 | 12.28 | 00:00:00 | | 2005-04-11 | 1,121,800 | 12.20 | 12.22 | 12.10 | 12.16 | 00:00:00 | | 2005-04-12 | 986,900 | 12.23 | 12.23 | 12.11 | 12.15 | 00:00:00 | | 2005-04-13 | 1,249,100 | 12.21 | 12.29 | 12.16 | 12.18 | 00:00:00 | | 2005-04-14 | 918,800 | 12.10 | 12.28 | 12.10 | 12.25 | 00:00:00 | | 2005-04-15 | 933,300 | 12.12 | 12.23 | 12.01 | 12.07 | 00:00:00 | | 2005-04-18 | 1,550,900 | 11.78 | 11.90 | 11.57 | 11.81 | 00:00:00 | | 2005-04-19 | 520,100 | 11.80 | 11.93 | 11.76 | 11.86 | 00:00:00 | | 2005-04-20 | 515,200 | 11.90 | 11.96 | 11.76 | 11.92 | 00:00:00 | | 2005-04-21 | 1,764,800 | 11.86 | 11.98 | 11.80 | 11.91 | 00:00:00 | | 2005-04-22 | 654,900 | 11.99 | 12.11 | 11.94 | 12.11 | 00:00:00 | | 2005-04-25 | 972,800 | 12.02 | 12.25 | 12.00 | 12.22 | 00:00:00 | | 2005-04-26 | 2,367,200 | 12.25 | 12.25 | 12.07 | 12.20 | 00:00:00 | | 2005-04-27 | 679,900 | 12.12 | 12.15 | 11.85 | 11.87 | 00:00:00 | | 2005-04-28 | 1,050,400 | 11.85 | 12.10 | 11.85 | 12.08 | 00:00:00 | | 2005-04-29 | 1,131,900 | 12.01 | 12.25 | 11.95 | 12.21 | 00:00:00 | | 2005-05-02 | 471,300 | 12.18 | 12.43 | 12.18 | 12.33 | 00:00:00 | | 2005-05-03 | 1,531,200 | 12.28 | 12.55 | 12.28 | 12.54 | 00:00:00 | | 2005-05-04 | 665,700 | 12.55 | 12.57 | 12.42 | 12.50 | 00:00:00 | | 2005-05-05 | 411,500 | 12.50 | 12.55 | 12.49 | 12.53 | 00:00:00 | | 2005-05-06 | 1,270,700 | 12.53 | 12.60 | 12.45 | 12.55 | 00:00:00 | | 2005-05-09 | 732,000 | 12.55 | 12.63 | 12.49 | 12.60 | 00:00:00 | | 2005-05-10 | 1,006,300 | 12.64 | 12.74 | 12.60 | 12.67 | 00:00:00 | | 2005-05-11 | 2,648,000 | 12.60 | 13.04 | 12.60 | 12.80 | 00:00:00 | | 2005-05-12 | 1,028,100 | 12.89 | 12.95 | 12.75 | 12.85 | 00:00:00 | | 2005-05-13 | 539,100 | 12.70 | 12.94 | 12.65 | 12.73 | 00:00:00 | | 2005-05-16 | 350,900 | 12.78 | 12.81 | 12.61 | 12.76 | 00:00:00 | | 2005-05-17 | 512,900 | 12.73 | 12.90 | 12.57 | 12.65 | 00:00:00 | | 2005-05-18 | 1,333,200 | 12.70 | 12.84 | 12.70 | 12.79 | 00:00:00 | | 2005-05-19 | 1,213,400 | 12.80 | 12.85 | 12.67 | 12.69 | 00:00:00 | | 2005-05-20 | 880,500 | 12.69 | 12.70 | 12.55 | 12.60 | 00:00:00 | | 2005-05-23 | 616,900 | 12.65 | 12.73 | 12.59 | 12.69 | 00:00:00 | | 2005-05-24 | 376,100 | 12.69 | 12.70 | 12.62 | 12.65 | 00:00:00 | | 2005-05-25 | 1,422,300 | 12.65 | 12.84 | 12.54 | 12.75 | 00:00:00 | | 2005-05-26 | 1,401,000 | 12.77 | 13.03 | 12.76 | 13.00 | 00:00:00 | | 2005-05-27 | 1,116,200 | 13.00 | 13.00 | 12.73 | 12.79 | 00:00:00 | | 2005-05-30 | 409,000 | 12.69 | 12.99 | 12.65 | 12.99 | 00:00:00 | | 2005-05-31 | 2,074,800 | 13.00 | 13.04 | 12.88 | 12.94 | 00:00:00 | | 2005-06-01 | 656,600 | 12.98 | 13.14 | 12.92 | 13.10 | 00:00:00 | | 2005-06-02 | 786,900 | 13.15 | 13.16 | 12.95 | 13.10 | 00:00:00 | | 2005-06-03 | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 00:00:00 | | 2005-06-06 | 1,017,700 | 13.16 | 13.32 | 13.16 | 13.25 | 00:00:00 | | 2005-06-07 | 1,558,300 | 13.25 | 13.50 | 13.22 | 13.49 | 00:00:00 | | 2005-06-08 | 2,430,300 | 13.40 | 13.44 | 13.08 | 13.15 | 00:00:00 | | 2005-06-09 | 879,100 | 13.14 | 13.23 | 13.08 | 13.17 | 00:00:00 | | 2005-06-10 | 1,014,500 | 13.19 | 13.30 | 13.12 | 13.21 | 00:00:00 | | 2005-06-13 | 1,347,800 | 13.25 | 13.39 | 13.21 | 13.37 | 00:00:00 | | 2005-06-14 | 1,004,700 | 13.30 | 13.44 | 13.30 | 13.39 | 00:00:00 | | 2005-06-15 | 1,684,100 | 13.39 | 13.42 | 13.29 | 13.31 | 00:00:00 | | 2005-06-16 | 2,291,500 | 13.30 | 13.38 | 13.17 | 13.32 | 00:00:00 | | 2005-06-17 | 1,302,100 | 13.38 | 13.59 | 13.35 | 13.50 | 00:00:00 | | 2005-06-20 | 4,094,500 | 13.47 | 13.85 | 13.45 | 13.62 | 00:00:00 | | 2005-06-21 | 1,748,700 | 13.63 | 14.06 | 13.62 | 13.71 | 00:00:00 | | 2005-06-22 | 2,668,700 | 13.73 | 13.97 | 13.72 | 13.94 | 00:00:00 | | 2005-06-23 | 1,547,500 | 13.90 | 14.24 | 13.89 | 14.15 | 00:00:00 | | 2005-06-24 | 1,518,700 | 14.00 | 14.48 | 13.92 | 14.25 | 00:00:00 | | 2005-06-27 | 1,952,700 | 14.26 | 14.34 | 14.02 | 14.30 | 00:00:00 | | 2005-06-28 | 3,231,900 | 14.40 | 14.75 | 14.39 | 14.47 | 00:00:00 | | 2005-06-29 | 1,722,200 | 14.56 | 14.60 | 14.42 | 14.45 | 00:00:00 | | 2005-06-30 | 4,940,600 | 14.50 | 14.66 | 14.45 | 14.65 | 00:00:00 | | 2005-07-01 | 1,198,400 | 14.65 | 14.90 | 14.65 | 14.76 | 00:00:00 | | 2005-07-04 | 7,410,900 | 14.60 | 14.60 | 14.22 | 14.34 | 00:00:00 | | 2005-07-05 | 3,188,500 | 14.25 | 14.34 | 14.07 | 14.19 | 00:00:00 | | 2005-07-06 | 1,189,700 | 14.19 | 14.30 | 14.17 | 14.20 | 00:00:00 | | 2005-07-07 | 3,200,200 | 14.07 | 14.16 | 13.54 | 13.97 | 00:00:00 | | 2005-07-08 | 1,165,100 | 14.09 | 14.25 | 14.09 | 14.25 | 00:00:00 | | 2005-07-11 | 6,340,900 | 14.30 | 14.58 | 14.25 | 14.35 | 00:00:00 | | 2005-07-12 | 1,289,400 | 14.35 | 14.35 | 14.18 | 14.19 | 00:00:00 | | 2005-07-13 | 1,724,700 | 14.13 | 14.18 | 13.91 | 13.97 | 00:00:00 | | 2005-07-14 | 1,889,700 | 13.95 | 14.05 | 13.95 | 14.01 | 00:00:00 | | 2005-07-15 | 2,352,900 | 13.95 | 13.95 | 13.61 | 13.85 | 00:00:00 | | 2005-07-18 | 2,267,100 | 13.81 | 14.32 | 13.81 | 14.28 | 00:00:00 | | 2005-07-19 | 1,601,300 | 14.30 | 14.46 | 14.21 | 14.46 | 00:00:00 | | 2005-07-20 | 3,154,700 | 14.48 | 14.61 | 14.35 | 14.44 | 00:00:00 | | 2005-07-21 | 2,251,700 | 14.43 | 14.51 | 14.26 | 14.35 | 00:00:00 | | 2005-07-22 | 1,132,100 | 14.41 | 14.49 | 14.31 | 14.38 | 00:00:00 | | 2005-07-25 | 1,179,800 | 14.44 | 14.60 | 14.39 | 14.52 | 00:00:00 | | 2005-07-26 | 1,168,500 | 14.58 | 14.58 | 14.40 | 14.52 | 00:00:00 | | 2005-07-27 | 1,812,800 | 14.45 | 14.54 | 14.43 | 14.43 | 00:00:00 | | 2005-07-28 | 1,512,600 | 14.40 | 14.45 | 14.35 | 14.36 | 00:00:00 | | 2005-07-29 | 1,089,800 | 14.43 | 14.45 | 14.34 | 14.45 | 00:00:00 | | 2005-08-01 | 521,300 | 14.42 | 14.50 | 14.20 | 14.41 | 00:00:00 | | 2005-08-02 | 1,058,200 | 14.41 | 14.48 | 14.17 | 14.25 | 00:00:00 | | 2005-08-03 | 604,400 | 14.29 | 14.37 | 14.21 | 14.37 | 00:00:00 | | 2005-08-04 | 1,328,600 | 14.30 | 14.36 | 14.09 | 14.11 | 00:00:00 | | 2005-08-05 | 551,200 | 14.04 | 14.15 | 14.04 | 14.10 | 00:00:00 | | 2005-08-08 | 904,300 | 14.04 | 14.24 | 13.97 | 14.08 | 00:00:00 | | 2005-08-09 | 2,185,300 | 13.98 | 14.09 | 13.81 | 13.87 | 00:00:00 | | 2005-08-10 | 5,509,000 | 13.95 | 13.97 | 13.84 | 13.94 | 00:00:00 | | 2005-08-11 | 1,653,100 | 13.90 | 14.01 | 13.88 | 14.00 | 00:00:00 | | 2005-08-12 | 675,700 | 14.03 | 14.12 | 13.94 | 14.05 | 00:00:00 | | 2005-08-15 | 333,200 | 14.15 | 14.15 | 13.99 | 14.04 | 00:00:00 | | 2005-08-16 | 386,500 | 14.05 | 14.08 | 13.91 | 13.95 | 00:00:00 | | 2005-08-17 | 716,700 | 13.89 | 13.96 | 13.85 | 13.93 | 00:00:00 | | 2005-08-18 | 469,200 | 13.90 | 13.96 | 13.82 | 13.94 | 00:00:00 | | 2005-08-19 | 525,500 | 13.91 | 14.03 | 13.87 | 13.99 | 00:00:00 | | 2005-08-22 | 180,800 | 13.93 | 14.08 | 13.93 | 14.03 | 00:00:00 | | 2005-08-23 | 1,256,600 | 14.01 | 14.13 | 14.00 | 14.09 | 00:00:00 | | 2005-08-24 | 577,500 | 14.04 | 14.14 | 14.00 | 14.14 | 00:00:00 | | 2005-08-25 | 984,700 | 14.05 | 14.15 | 14.00 | 14.11 | 00:00:00 | | 2005-08-26 | 836,400 | 14.11 | 14.15 | 13.82 | 13.93 | 00:00:00 | | 2005-08-29 | 431,200 | 13.82 | 14.04 | 13.81 | 13.96 | 00:00:00 | | 2005-08-30 | 1,249,900 | 13.87 | 14.05 | 13.87 | 13.98 | 00:00:00 | | 2005-08-31 | 1,793,400 | 14.00 | 14.08 | 13.92 | 14.04 | 00:00:00 | | 2005-09-01 | 898,000 | 14.06 | 14.36 | 14.02 | 14.30 | 00:00:00 | | 2005-09-02 | 1,235,100 | 14.35 | 14.65 | 14.30 | 14.61 | 00:00:00 | | 2005-09-05 | 1,697,700 | 14.65 | 14.73 | 14.20 | 14.30 | 00:00:00 | | 2005-09-06 | 3,678,500 | 14.30 | 15.05 | 14.30 | 14.99 | 00:00:00 | | 2005-09-07 | 1,334,700 | 14.99 | 15.15 | 14.85 | 15.04 | 00:00:00 | | 2005-09-08 | 1,185,300 | 15.01 | 15.05 | 14.85 | 15.05 | 00:00:00 | | 2005-09-09 | 972,400 | 15.00 | 15.05 | 14.94 | 15.03 | 00:00:00 | | 2005-09-12 | 1,454,300 | 15.15 | 15.15 | 14.83 | 14.95 | 00:00:00 | | 2005-09-13 | 1,079,400 | 14.98 | 15.00 | 14.70 | 14.75 | 00:00:00 | | 2005-09-14 | 958,700 | 14.81 | 14.98 | 14.77 | 14.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
