|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-14 | 958,700 | 14.81 | 14.98 | 14.77 | 14.85 | 00:00:00 | | 2005-09-15 | 885,100 | 14.89 | 14.99 | 14.83 | 14.88 | 00:00:00 | | 2005-09-16 | 1,587,900 | 14.85 | 14.97 | 14.76 | 14.87 | 00:00:00 | | 2005-09-19 | 921,200 | 14.87 | 15.03 | 14.81 | 14.95 | 00:00:00 | | 2005-09-20 | 724,700 | 15.00 | 15.00 | 14.91 | 14.97 | 00:00:00 | | 2005-09-21 | 975,900 | 14.92 | 15.00 | 14.86 | 14.97 | 00:00:00 | | 2005-09-22 | 614,400 | 14.92 | 14.95 | 14.76 | 14.83 | 00:00:00 | | 2005-09-23 | 606,300 | 14.95 | 14.95 | 14.70 | 14.84 | 00:00:00 | | 2005-09-26 | 682,000 | 14.90 | 15.00 | 14.73 | 14.80 | 00:00:00 | | 2005-09-27 | 975,300 | 14.74 | 14.97 | 14.72 | 14.95 | 00:00:00 | | 2005-09-28 | 879,100 | 15.01 | 15.04 | 14.85 | 14.89 | 00:00:00 | | 2005-09-29 | 932,600 | 14.91 | 14.95 | 14.75 | 14.95 | 00:00:00 | | 2005-09-30 | 1,463,500 | 14.95 | 15.02 | 14.87 | 14.95 | 00:00:00 | | 2005-10-03 | 1,767,700 | 14.95 | 15.44 | 14.93 | 15.18 | 00:00:00 | | 2005-10-04 | 1,732,700 | 15.21 | 15.28 | 15.02 | 15.15 | 00:00:00 | | 2005-10-05 | 2,301,100 | 15.05 | 15.38 | 15.05 | 15.20 | 00:00:00 | | 2005-10-06 | 1,553,700 | 15.04 | 15.25 | 14.82 | 14.94 | 00:00:00 | | 2005-10-07 | 1,028,100 | 14.86 | 15.00 | 14.80 | 14.95 | 00:00:00 | | 2005-10-10 | 1,139,800 | 14.95 | 15.04 | 14.81 | 14.81 | 00:00:00 | | 2005-10-11 | 987,100 | 14.87 | 14.98 | 14.85 | 14.95 | 00:00:00 | | 2005-10-12 | 1,101,600 | 14.84 | 15.10 | 14.80 | 15.10 | 00:00:00 | | 2005-10-13 | 2,084,800 | 15.01 | 15.05 | 14.61 | 14.70 | 00:00:00 | | 2005-10-14 | 3,857,400 | 14.70 | 14.70 | 14.20 | 14.48 | 00:00:00 | | 2005-10-17 | 842,900 | 14.48 | 14.85 | 14.45 | 14.69 | 00:00:00 | | 2005-10-18 | 1,593,000 | 14.80 | 14.81 | 14.42 | 14.48 | 00:00:00 | | 2005-10-19 | 2,326,000 | 14.25 | 14.33 | 13.86 | 14.20 | 00:00:00 | | 2005-10-20 | 1,444,500 | 14.15 | 14.43 | 14.05 | 14.21 | 00:00:00 | | 2005-10-21 | 1,256,000 | 14.18 | 14.41 | 14.02 | 14.41 | 00:00:00 | | 2005-10-24 | 2,163,000 | 14.36 | 15.03 | 14.36 | 15.03 | 00:00:00 | | 2005-10-25 | 1,953,600 | 15.10 | 15.10 | 14.64 | 14.76 | 00:00:00 | | 2005-10-26 | 1,581,800 | 14.75 | 15.06 | 14.74 | 14.75 | 00:00:00 | | 2005-10-27 | 1,012,100 | 14.73 | 14.73 | 14.20 | 14.32 | 00:00:00 | | 2005-10-28 | 1,141,600 | 14.44 | 14.64 | 14.17 | 14.55 | 00:00:00 | | 2005-10-31 | 637,200 | 14.75 | 14.91 | 14.63 | 14.75 | 00:00:00 | | 2005-11-01 | 844,700 | 14.70 | 14.90 | 14.58 | 14.58 | 00:00:00 | | 2005-11-02 | 733,800 | 14.58 | 14.80 | 14.55 | 14.65 | 00:00:00 | | 2005-11-03 | 915,300 | 14.70 | 14.78 | 14.54 | 14.65 | 00:00:00 | | 2005-11-04 | 1,061,600 | 14.60 | 14.75 | 14.50 | 14.57 | 00:00:00 | | 2005-11-07 | 1,446,600 | 14.47 | 14.75 | 14.47 | 14.73 | 00:00:00 | | 2005-11-08 | 1,042,600 | 14.80 | 14.80 | 14.38 | 14.43 | 00:00:00 | | 2005-11-09 | 1,092,900 | 14.36 | 14.61 | 14.36 | 14.51 | 00:00:00 | | 2005-11-10 | 1,184,100 | 14.65 | 14.75 | 14.51 | 14.72 | 00:00:00 | | 2005-11-11 | 1,805,000 | 14.80 | 15.20 | 14.71 | 14.96 | 00:00:00 | | 2005-11-14 | 871,800 | 14.97 | 15.03 | 14.76 | 14.94 | 00:00:00 | | 2005-11-15 | 980,900 | 14.86 | 14.95 | 14.83 | 14.90 | 00:00:00 | | 2005-11-16 | 985,900 | 14.82 | 14.94 | 14.73 | 14.77 | 00:00:00 | | 2005-11-17 | 1,094,600 | 14.90 | 15.04 | 14.67 | 14.67 | 00:00:00 | | 2005-11-18 | 1,089,000 | 14.83 | 14.83 | 14.51 | 14.60 | 00:00:00 | | 2005-11-21 | 780,200 | 14.65 | 14.88 | 14.63 | 14.86 | 00:00:00 | | 2005-11-22 | 1,447,700 | 14.82 | 14.97 | 14.77 | 14.78 | 00:00:00 | | 2005-11-23 | 1,394,000 | 14.87 | 15.05 | 14.82 | 15.03 | 00:00:00 | | 2005-11-24 | 648,300 | 15.10 | 15.12 | 14.80 | 14.99 | 00:00:00 | | 2005-11-25 | 696,200 | 14.99 | 15.18 | 14.88 | 15.13 | 00:00:00 | | 2005-11-28 | 687,500 | 15.06 | 15.24 | 14.83 | 14.88 | 00:00:00 | | 2005-11-29 | 531,000 | 14.94 | 14.98 | 14.81 | 14.90 | 00:00:00 | | 2005-11-30 | 478,400 | 14.86 | 15.00 | 14.85 | 14.97 | 00:00:00 | | 2005-12-01 | 3,584,100 | 15.00 | 15.20 | 14.87 | 15.15 | 00:00:00 | | 2005-12-02 | 839,100 | 15.15 | 15.17 | 14.90 | 14.97 | 00:00:00 | | 2005-12-05 | 1,231,200 | 15.11 | 15.19 | 14.83 | 14.83 | 00:00:00 | | 2005-12-06 | 643,200 | 14.86 | 14.98 | 14.83 | 14.93 | 00:00:00 | | 2005-12-07 | 1,375,700 | 14.83 | 15.06 | 14.81 | 15.00 | 00:00:00 | | 2005-12-08 | 581,900 | 14.83 | 15.09 | 14.83 | 15.09 | 00:00:00 | | 2005-12-09 | 1,570,600 | 15.00 | 15.26 | 15.00 | 15.08 | 00:00:00 | | 2005-12-12 | 1,548,000 | 15.22 | 15.45 | 15.16 | 15.30 | 00:00:00 | | 2005-12-13 | 2,024,900 | 15.24 | 15.63 | 15.24 | 15.57 | 00:00:00 | | 2005-12-14 | 5,172,900 | 15.56 | 15.74 | 15.52 | 15.60 | 00:00:00 | | 2005-12-15 | 2,607,000 | 15.60 | 15.89 | 15.42 | 15.85 | 00:00:00 | | 2005-12-16 | 1,734,400 | 15.75 | 16.05 | 15.62 | 15.78 | 00:00:00 | | 2005-12-19 | 1,515,700 | 15.84 | 15.93 | 15.43 | 15.66 | 00:00:00 | | 2005-12-20 | 1,979,400 | 15.70 | 15.91 | 15.51 | 15.72 | 00:00:00 | | 2005-12-21 | 944,000 | 15.74 | 15.98 | 15.72 | 15.97 | 00:00:00 | | 2005-12-22 | 1,263,000 | 16.00 | 16.09 | 15.91 | 16.00 | 00:00:00 | | 2005-12-23 | 592,700 | 16.00 | 16.09 | 15.81 | 15.85 | 00:00:00 | | 2005-12-26 | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 00:00:00 | | 2005-12-27 | 1,086,100 | 15.85 | 16.00 | 15.84 | 15.93 | 00:00:00 | | 2005-12-28 | 847,500 | 15.98 | 15.98 | 15.85 | 15.92 | 00:00:00 | | 2005-12-29 | 758,500 | 16.00 | 16.00 | 15.67 | 15.76 | 00:00:00 | | 2005-12-30 | 518,800 | 15.78 | 15.85 | 15.58 | 15.80 | 00:00:00 | | 2006-01-02 | 592,300 | 15.91 | 16.05 | 15.85 | 16.00 | 00:00:00 | | 2006-01-03 | 4,663,200 | 16.12 | 16.17 | 15.79 | 15.81 | 00:00:00 | | 2006-01-04 | 1,381,900 | 15.87 | 15.93 | 15.83 | 15.89 | 00:00:00 | | 2006-01-05 | 3,094,600 | 16.05 | 16.09 | 15.91 | 16.01 | 00:00:00 | | 2006-01-06 | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 00:00:00 | | 2006-01-09 | 8,461,800 | 15.89 | 15.93 | 15.60 | 15.81 | 00:00:00 | | 2006-01-10 | 5,649,600 | 15.82 | 15.85 | 15.45 | 15.48 | 00:00:00 | | 2006-01-11 | 5,856,900 | 15.51 | 15.60 | 15.28 | 15.34 | 00:00:00 | | 2006-01-12 | 6,622,800 | 15.25 | 15.49 | 15.16 | 15.43 | 00:00:00 | | 2006-01-13 | 2,339,600 | 15.45 | 15.62 | 15.33 | 15.43 | 00:00:00 | | 2006-01-16 | 1,513,700 | 15.49 | 15.80 | 15.36 | 15.79 | 00:00:00 | | 2006-01-17 | 5,000,400 | 15.65 | 15.82 | 15.57 | 15.72 | 00:00:00 | | 2006-01-18 | 1,002,900 | 15.50 | 15.60 | 15.42 | 15.48 | 00:00:00 | | 2006-01-19 | 1,006,900 | 15.55 | 15.73 | 15.48 | 15.72 | 00:00:00 | | 2006-01-20 | 1,713,200 | 15.74 | 16.03 | 15.71 | 15.85 | 00:00:00 | | 2006-01-23 | 7,206,600 | 15.45 | 15.86 | 15.35 | 15.75 | 00:00:00 | | 2006-01-24 | 632,300 | 15.85 | 15.89 | 15.58 | 15.64 | 00:00:00 | | 2006-01-25 | 2,006,700 | 15.52 | 15.60 | 15.42 | 15.58 | 00:00:00 | | 2006-01-26 | 1,480,900 | 15.50 | 15.64 | 15.43 | 15.50 | 00:00:00 | | 2006-01-27 | 1,012,200 | 15.53 | 15.66 | 15.45 | 15.59 | 00:00:00 | | 2006-01-30 | 1,320,800 | 15.66 | 15.66 | 15.45 | 15.48 | 00:00:00 | | 2006-01-31 | 2,248,200 | 15.42 | 15.73 | 15.41 | 15.59 | 00:00:00 | | 2006-02-01 | 1,968,300 | 15.59 | 15.60 | 15.47 | 15.57 | 00:00:00 | | 2006-02-02 | 2,574,500 | 15.60 | 15.62 | 15.41 | 15.52 | 00:00:00 | | 2006-02-03 | 2,814,800 | 15.46 | 15.75 | 15.46 | 15.70 | 00:00:00 | | 2006-02-06 | 1,642,300 | 15.70 | 15.95 | 15.70 | 15.77 | 00:00:00 | | 2006-02-07 | 6,023,600 | 15.83 | 15.90 | 15.77 | 15.88 | 00:00:00 | | 2006-02-08 | 1,918,900 | 15.90 | 15.99 | 15.80 | 15.86 | 00:00:00 | | 2006-02-09 | 1,201,100 | 15.90 | 15.96 | 15.68 | 15.82 | 00:00:00 | | 2006-02-10 | 1,555,000 | 15.79 | 15.88 | 15.60 | 15.77 | 00:00:00 | | 2006-02-13 | 958,100 | 15.77 | 15.77 | 15.57 | 15.71 | 00:00:00 | | 2006-02-14 | 1,362,800 | 15.70 | 15.72 | 15.54 | 15.61 | 00:00:00 | | 2006-02-15 | 1,132,400 | 15.69 | 15.88 | 15.55 | 15.78 | 00:00:00 | | 2006-02-16 | 2,606,100 | 15.80 | 16.27 | 15.80 | 16.25 | 00:00:00 | | 2006-02-17 | 4,027,000 | 16.33 | 16.55 | 16.30 | 16.50 | 00:00:00 | | 2006-02-20 | 1,572,200 | 16.51 | 16.69 | 16.45 | 16.64 | 00:00:00 | | 2006-02-21 | 5,786,400 | 16.64 | 16.94 | 16.50 | 16.87 | 00:00:00 | | 2006-02-22 | 1,594,200 | 16.80 | 17.00 | 16.50 | 16.97 | 00:00:00 | | 2006-02-23 | 1,198,700 | 16.90 | 17.00 | 16.74 | 16.88 | 00:00:00 | | 2006-02-24 | 1,743,600 | 16.88 | 17.17 | 16.88 | 17.07 | 00:00:00 | | 2006-02-27 | 1,719,400 | 17.16 | 17.38 | 16.98 | 17.35 | 00:00:00 | | 2006-02-28 | 1,604,200 | 17.35 | 17.35 | 16.85 | 17.00 | 00:00:00 | | 2006-03-01 | 1,008,700 | 17.09 | 17.22 | 16.86 | 16.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
