|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-01 | 1,008,700 | 17.09 | 17.22 | 16.86 | 16.98 | 00:00:00 | | 2006-03-02 | 565,700 | 16.92 | 17.08 | 16.87 | 17.00 | 00:00:00 | | 2006-03-03 | 922,000 | 17.07 | 17.12 | 16.66 | 16.84 | 00:00:00 | | 2006-03-06 | 718,600 | 16.77 | 16.99 | 16.76 | 16.90 | 00:00:00 | | 2006-03-07 | 2,305,300 | 16.76 | 16.80 | 16.28 | 16.64 | 00:00:00 | | 2006-03-08 | 1,743,900 | 16.55 | 16.79 | 16.32 | 16.54 | 00:00:00 | | 2006-03-09 | 1,179,800 | 16.57 | 16.70 | 16.44 | 16.47 | 00:00:00 | | 2006-03-10 | 990,400 | 16.45 | 16.69 | 16.36 | 16.59 | 00:00:00 | | 2006-03-13 | 1,819,900 | 16.68 | 16.68 | 16.41 | 16.53 | 00:00:00 | | 2006-03-14 | 579,100 | 16.45 | 16.62 | 16.45 | 16.54 | 00:00:00 | | 2006-03-15 | 1,009,100 | 16.70 | 16.74 | 16.53 | 16.66 | 00:00:00 | | 2006-03-16 | 900,700 | 16.78 | 16.85 | 16.62 | 16.76 | 00:00:00 | | 2006-03-17 | 533,400 | 16.80 | 16.99 | 16.66 | 16.74 | 00:00:00 | | 2006-03-20 | 381,100 | 16.75 | 16.92 | 16.75 | 16.80 | 00:00:00 | | 2006-03-21 | 1,006,400 | 16.77 | 16.79 | 16.50 | 16.54 | 00:00:00 | | 2006-03-22 | 1,162,700 | 16.50 | 16.57 | 16.45 | 16.53 | 00:00:00 | | 2006-03-23 | 1,439,300 | 16.51 | 16.57 | 16.40 | 16.48 | 00:00:00 | | 2006-03-24 | 1,064,800 | 16.53 | 16.62 | 16.48 | 16.58 | 00:00:00 | | 2006-03-27 | 1,135,500 | 16.60 | 16.61 | 16.32 | 16.50 | 00:00:00 | | 2006-03-28 | 1,378,000 | 16.50 | 16.58 | 16.35 | 16.45 | 00:00:00 | | 2006-03-29 | 1,002,300 | 16.38 | 16.59 | 16.33 | 16.45 | 00:00:00 | | 2006-03-30 | 955,600 | 16.50 | 16.51 | 16.35 | 16.48 | 00:00:00 | | 2006-03-31 | 697,100 | 16.35 | 16.50 | 16.32 | 16.35 | 00:00:00 | | 2006-04-03 | 952,800 | 16.40 | 16.76 | 16.40 | 16.64 | 00:00:00 | | 2006-04-04 | 2,070,900 | 16.65 | 17.04 | 16.53 | 17.00 | 00:00:00 | | 2006-04-05 | 1,259,200 | 16.95 | 16.96 | 16.71 | 16.82 | 00:00:00 | | 2006-04-06 | 2,025,900 | 16.89 | 16.99 | 16.73 | 16.78 | 00:00:00 | | 2006-04-07 | 1,059,600 | 16.77 | 17.07 | 16.72 | 16.90 | 00:00:00 | | 2006-04-10 | 1,356,300 | 16.98 | 17.26 | 16.85 | 17.22 | 00:00:00 | | 2006-04-11 | 2,199,800 | 17.20 | 17.50 | 17.13 | 17.29 | 00:00:00 | | 2006-04-12 | 1,649,600 | 17.23 | 17.30 | 17.05 | 17.18 | 00:00:00 | | 2006-04-13 | 388,100 | 17.20 | 17.20 | 17.05 | 17.11 | 00:00:00 | | 2006-04-14 | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 00:00:00 | | 2006-04-17 | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 00:00:00 | | 2006-04-18 | 1,377,400 | 17.08 | 17.54 | 17.08 | 17.23 | 00:00:00 | | 2006-04-19 | 1,515,700 | 17.40 | 17.47 | 17.25 | 17.30 | 00:00:00 | | 2006-04-20 | 1,611,900 | 17.27 | 17.52 | 17.27 | 17.49 | 00:00:00 | | 2006-04-21 | 1,981,600 | 17.58 | 17.69 | 17.35 | 17.66 | 00:00:00 | | 2006-04-24 | 968,200 | 17.60 | 17.65 | 17.32 | 17.35 | 00:00:00 | | 2006-04-25 | 1,850,700 | 17.36 | 17.65 | 17.36 | 17.58 | 00:00:00 | | 2006-04-26 | 1,554,100 | 17.66 | 17.94 | 17.61 | 17.88 | 00:00:00 | | 2006-04-27 | 2,054,300 | 17.93 | 17.93 | 17.34 | 17.56 | 00:00:00 | | 2006-04-28 | 794,300 | 17.57 | 17.62 | 17.41 | 17.44 | 00:00:00 | | 2006-05-01 | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 00:00:00 | | 2006-05-02 | 865,300 | 17.45 | 17.88 | 17.43 | 17.65 | 00:00:00 | | 2006-05-03 | 1,349,400 | 17.68 | 17.88 | 17.62 | 17.69 | 00:00:00 | | 2006-05-04 | 1,568,300 | 17.78 | 17.97 | 17.75 | 17.87 | 00:00:00 | | 2006-05-05 | 1,647,900 | 17.87 | 18.07 | 17.75 | 17.87 | 00:00:00 | | 2006-05-08 | 795,000 | 18.01 | 18.01 | 17.75 | 17.81 | 00:00:00 | | 2006-05-09 | 803,200 | 17.90 | 17.93 | 17.63 | 17.83 | 00:00:00 | | 2006-05-10 | 1,639,800 | 17.85 | 17.90 | 17.40 | 17.41 | 00:00:00 | | 2006-05-11 | 1,688,100 | 17.48 | 17.59 | 17.32 | 17.39 | 00:00:00 | | 2006-05-12 | 961,400 | 17.30 | 17.45 | 17.16 | 17.19 | 00:00:00 | | 2006-05-15 | 1,442,300 | 17.10 | 17.25 | 16.88 | 16.99 | 00:00:00 | | 2006-05-16 | 875,100 | 16.95 | 17.19 | 16.95 | 17.01 | 00:00:00 | | 2006-05-17 | 1,803,900 | 16.98 | 17.14 | 16.41 | 16.41 | 00:00:00 | | 2006-05-18 | 1,895,900 | 16.34 | 16.54 | 16.06 | 16.15 | 00:00:00 | | 2006-05-19 | 1,472,700 | 16.11 | 16.51 | 16.05 | 16.48 | 00:00:00 | | 2006-05-22 | 2,419,700 | 16.59 | 16.59 | 16.07 | 16.13 | 00:00:00 | | 2006-05-23 | 1,567,000 | 16.20 | 16.67 | 16.20 | 16.54 | 00:00:00 | | 2006-05-24 | 1,192,400 | 16.45 | 16.62 | 16.26 | 16.47 | 00:00:00 | | 2006-05-25 | 892,100 | 16.57 | 16.69 | 16.34 | 16.66 | 00:00:00 | | 2006-05-26 | 1,421,100 | 16.98 | 16.99 | 16.64 | 16.85 | 00:00:00 | | 2006-05-29 | 858,900 | 16.87 | 16.99 | 16.70 | 16.82 | 00:00:00 | | 2006-05-30 | 1,428,000 | 16.85 | 16.85 | 16.38 | 16.47 | 00:00:00 | | 2006-05-31 | 941,200 | 16.40 | 16.65 | 16.25 | 16.62 | 00:00:00 | | 2006-06-01 | 1,099,200 | 16.66 | 16.76 | 16.50 | 16.57 | 00:00:00 | | 2006-06-02 | 1,941,900 | 16.63 | 16.64 | 16.45 | 16.50 | 00:00:00 | | 2006-06-05 | 1,110,200 | 16.58 | 16.60 | 16.35 | 16.55 | 00:00:00 | | 2006-06-06 | 972,700 | 16.39 | 16.55 | 16.30 | 16.43 | 00:00:00 | | 2006-06-07 | 1,205,400 | 16.44 | 16.54 | 16.21 | 16.37 | 00:00:00 | | 2006-06-08 | 1,619,300 | 16.13 | 16.19 | 15.90 | 15.90 | 00:00:00 | | 2006-06-09 | 720,800 | 16.00 | 16.13 | 15.84 | 15.98 | 00:00:00 | | 2006-06-12 | 820,400 | 15.84 | 16.13 | 15.84 | 16.00 | 00:00:00 | | 2006-06-13 | 1,930,500 | 15.72 | 15.85 | 15.27 | 15.55 | 00:00:00 | | 2006-06-14 | 2,058,800 | 15.50 | 15.70 | 15.26 | 15.46 | 00:00:00 | | 2006-06-19 | 1,337,000 | 15.93 | 16.06 | 15.88 | 15.95 | 00:00:00 | | 2006-06-20 | 874,900 | 15.85 | 16.20 | 15.75 | 16.16 | 00:00:00 | | 2006-06-21 | 1,383,600 | 16.25 | 16.28 | 16.00 | 16.12 | 00:00:00 | | 2006-06-22 | 1,245,800 | 16.24 | 16.39 | 16.15 | 16.33 | 00:00:00 | | 2006-06-23 | 1,532,700 | 16.30 | 16.40 | 16.17 | 16.30 | 00:00:00 | | 2006-06-26 | 901,800 | 16.43 | 16.61 | 16.32 | 16.50 | 00:00:00 | | 2006-06-27 | 1,503,800 | 16.59 | 16.70 | 16.41 | 16.54 | 00:00:00 | | 2006-06-28 | 922,700 | 16.35 | 16.55 | 16.26 | 16.44 | 00:00:00 | | 2006-06-29 | 1,556,100 | 16.62 | 16.62 | 16.44 | 16.60 | 00:00:00 | | 2006-06-30 | 1,141,600 | 16.68 | 16.77 | 16.52 | 16.68 | 00:00:00 | | 2006-07-03 | 735,200 | 16.73 | 16.98 | 16.62 | 16.89 | 00:00:00 | | 2006-07-04 | 5,797,600 | 16.92 | 16.97 | 16.71 | 16.83 | 00:00:00 | | 2006-07-05 | 1,183,000 | 16.81 | 16.89 | 16.63 | 16.72 | 00:00:00 | | 2006-07-06 | 950,900 | 16.50 | 16.80 | 16.50 | 16.70 | 00:00:00 | | 2006-07-07 | 865,100 | 16.60 | 16.78 | 16.59 | 16.69 | 00:00:00 | | 2006-07-10 | 468,800 | 16.70 | 16.70 | 16.51 | 16.65 | 00:00:00 | | 2006-07-11 | 5,484,300 | 16.57 | 16.73 | 16.57 | 16.63 | 00:00:00 | | 2006-07-12 | 514,800 | 16.70 | 16.83 | 16.66 | 16.68 | 00:00:00 | | 2006-07-13 | 736,400 | 16.60 | 16.76 | 16.54 | 16.61 | 00:00:00 | | 2006-07-14 | 552,400 | 16.52 | 16.64 | 16.46 | 16.52 | 00:00:00 | | 2006-07-17 | 959,600 | 16.50 | 16.60 | 16.26 | 16.38 | 00:00:00 | | 2006-07-18 | 1,096,200 | 16.32 | 16.53 | 16.12 | 16.42 | 00:00:00 | | 2006-07-19 | 995,700 | 16.42 | 16.70 | 16.25 | 16.62 | 00:00:00 | | 2006-07-20 | 620,000 | 16.63 | 16.82 | 16.46 | 16.64 | 00:00:00 | | 2006-07-21 | 787,300 | 16.62 | 16.82 | 16.53 | 16.57 | 00:00:00 | | 2006-07-24 | 989,400 | 16.61 | 16.79 | 16.51 | 16.78 | 00:00:00 | | 2006-07-25 | 845,500 | 16.80 | 16.93 | 16.66 | 16.76 | 00:00:00 | | 2006-07-26 | 1,219,900 | 16.80 | 16.86 | 16.61 | 16.85 | 00:00:00 | | 2006-07-27 | 1,441,300 | 16.85 | 17.00 | 16.76 | 16.96 | 00:00:00 | | 2006-07-28 | 1,669,100 | 16.89 | 17.18 | 16.76 | 17.10 | 00:00:00 | | 2006-07-31 | 568,900 | 17.05 | 17.15 | 16.91 | 17.01 | 00:00:00 | | 2006-08-01 | 669,900 | 17.04 | 17.05 | 16.90 | 16.91 | 00:00:00 | | 2006-08-02 | 525,500 | 16.99 | 17.38 | 16.93 | 17.15 | 00:00:00 | | 2006-08-03 | 768,200 | 17.11 | 17.20 | 16.75 | 17.00 | 00:00:00 | | 2006-08-04 | 654,400 | 17.07 | 17.19 | 17.01 | 17.18 | 00:00:00 | | 2006-08-07 | 373,200 | 17.14 | 17.17 | 17.02 | 17.10 | 00:00:00 | | 2006-08-08 | 791,200 | 17.18 | 17.36 | 17.08 | 17.35 | 00:00:00 | | 2006-08-09 | 1,455,400 | 17.47 | 17.76 | 17.47 | 17.72 | 00:00:00 | | 2006-08-10 | 777,500 | 17.74 | 17.74 | 17.37 | 17.55 | 00:00:00 | | 2006-08-11 | 796,000 | 17.66 | 17.77 | 17.62 | 17.75 | 00:00:00 | | 2006-08-14 | 950,300 | 17.79 | 17.85 | 17.70 | 17.84 | 00:00:00 | | 2006-08-15 | 467,300 | 17.85 | 17.90 | 17.75 | 17.89 | 00:00:00 | | 2006-08-16 | 629,700 | 17.85 | 17.95 | 17.77 | 17.82 | 00:00:00 | | 2006-08-17 | 716,600 | 17.82 | 17.85 | 17.61 | 17.65 | 00:00:00 | | 2006-08-18 | 672,800 | 17.67 | 17.73 | 17.51 | 17.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
