MCE - Delayed Quote EUR

Enagás, S.A. (ENG.MC)

13.68 +0.19 (+1.41%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 13.55 13.69 13.43 13.68 13.68 888,742
Apr 18, 2024 13.56 13.65 13.45 13.49 13.49 1,097,159
Apr 17, 2024 13.46 13.52 13.33 13.50 13.50 1,003,046
Apr 16, 2024 13.53 13.62 13.43 13.43 13.43 1,210,298
Apr 15, 2024 13.70 13.75 13.56 13.56 13.56 847,876
Apr 12, 2024 13.67 13.81 13.60 13.75 13.75 1,116,635
Apr 11, 2024 13.51 13.77 13.51 13.60 13.60 2,169,630
Apr 10, 2024 13.66 13.82 13.42 13.50 13.50 1,163,040
Apr 9, 2024 13.45 13.66 13.35 13.57 13.57 1,071,298
Apr 8, 2024 13.36 13.49 13.33 13.38 13.38 915,873
Apr 5, 2024 13.75 13.79 13.36 13.36 13.36 1,544,268
Apr 4, 2024 13.76 13.85 13.71 13.79 13.79 661,457
Apr 3, 2024 13.70 13.78 13.60 13.74 13.74 678,366
Apr 2, 2024 13.70 13.87 13.69 13.71 13.71 1,186,048
Mar 28, 2024 13.80 13.86 13.66 13.77 13.77 1,063,798
Mar 27, 2024 13.50 13.70 13.48 13.69 13.69 1,015,335
Mar 26, 2024 13.56 13.58 13.40 13.51 13.51 999,392
Mar 25, 2024 13.42 13.59 13.41 13.58 13.58 1,088,848
Mar 22, 2024 13.29 13.60 13.26 13.42 13.42 1,550,984
Mar 21, 2024 13.44 13.44 13.18 13.18 13.18 1,396,220
Mar 20, 2024 13.36 13.44 13.31 13.39 13.39 861,286
Mar 19, 2024 13.23 13.42 13.20 13.40 13.40 1,035,980
Mar 18, 2024 13.23 13.28 13.10 13.18 13.18 1,125,842
Mar 15, 2024 13.30 13.38 13.23 13.26 13.26 5,026,046
Mar 14, 2024 13.27 13.43 13.23 13.27 13.27 1,279,916
Mar 13, 2024 13.32 13.42 13.24 13.25 13.25 958,382
Mar 12, 2024 13.52 13.56 13.28 13.31 13.31 853,620
Mar 11, 2024 13.40 13.66 13.39 13.51 13.51 770,091
Mar 8, 2024 13.45 13.48 13.30 13.39 13.39 924,950
Mar 7, 2024 13.15 13.50 13.15 13.45 13.45 1,324,171
Mar 6, 2024 13.20 13.35 13.16 13.19 13.19 1,001,001
Mar 5, 2024 13.03 13.24 12.92 13.24 13.24 1,041,172
Mar 4, 2024 13.24 13.30 12.91 13.00 13.00 1,481,100
Mar 1, 2024 13.35 13.39 13.09 13.20 13.20 1,310,898
Feb 29, 2024 13.15 13.52 13.15 13.35 13.35 5,000,726
Feb 28, 2024 13.43 13.47 13.13 13.17 13.17 1,867,506
Feb 27, 2024 13.60 13.65 13.28 13.36 13.36 1,673,803
Feb 26, 2024 14.31 14.35 13.61 13.62 13.62 2,623,953
Feb 23, 2024 14.60 14.65 14.28 14.36 14.36 1,563,289
Feb 22, 2024 15.03 15.06 14.63 14.68 14.68 2,435,920
Feb 21, 2024 15.30 15.31 14.81 15.03 15.03 1,741,328
Feb 20, 2024 14.50 15.10 14.50 14.93 14.93 2,043,196
Feb 19, 2024 14.48 14.59 14.47 14.55 14.55 497,001
Feb 16, 2024 14.50 14.59 14.36 14.48 14.48 699,217
Feb 15, 2024 14.35 14.48 14.31 14.46 14.46 630,645
Feb 14, 2024 14.45 14.52 14.34 14.34 14.34 629,754
Feb 13, 2024 14.60 14.63 14.45 14.45 14.45 922,520
Feb 12, 2024 14.44 14.63 14.41 14.58 14.58 671,835
Feb 9, 2024 14.50 14.59 14.40 14.40 14.40 1,253,231
Feb 8, 2024 14.46 14.64 14.38 14.52 14.52 750,346
Feb 7, 2024 14.68 14.72 14.47 14.47 14.47 1,126,384
Feb 6, 2024 14.71 14.74 14.58 14.70 14.70 892,645
Feb 5, 2024 14.90 15.00 14.71 14.74 14.74 894,606
Feb 2, 2024 15.01 15.07 14.88 14.89 14.89 624,074
Feb 1, 2024 15.05 15.10 14.91 14.94 14.94 745,554
Jan 31, 2024 15.06 15.16 15.04 15.09 15.09 816,780
Jan 30, 2024 15.09 15.09 14.85 15.01 15.01 1,116,120
Jan 29, 2024 15.02 15.14 14.99 15.06 15.06 722,757
Jan 26, 2024 15.19 15.19 14.96 14.97 14.97 1,244,959
Jan 25, 2024 15.30 15.30 15.11 15.11 15.11 945,347
Jan 24, 2024 15.36 15.39 15.20 15.27 15.27 962,157
Jan 23, 2024 15.47 15.58 15.28 15.28 15.28 647,348
Jan 22, 2024 15.21 15.55 15.21 15.43 15.43 725,085
Jan 19, 2024 15.56 15.59 15.19 15.19 15.19 1,546,351
Jan 18, 2024 15.52 15.56 15.39 15.51 15.51 582,811
Jan 17, 2024 15.73 15.73 15.48 15.63 15.63 994,254
Jan 16, 2024 15.77 15.94 15.73 15.82 15.82 654,244
Jan 15, 2024 15.85 15.87 15.79 15.85 15.85 406,720
Jan 12, 2024 15.60 15.89 15.60 15.89 15.89 637,092
Jan 11, 2024 15.65 15.76 15.59 15.59 15.59 1,205,710
Jan 10, 2024 15.69 15.71 15.55 15.63 15.63 509,441
Jan 9, 2024 15.61 15.80 15.59 15.73 15.73 614,534
Jan 8, 2024 15.70 15.72 15.49 15.63 15.63 613,968
Jan 5, 2024 15.74 15.83 15.59 15.73 15.73 608,174
Jan 4, 2024 15.64 15.83 15.64 15.80 15.80 772,255
Jan 3, 2024 15.43 15.64 15.42 15.57 15.57 912,044
Jan 2, 2024 15.37 15.54 15.26 15.42 15.42 1,405,910
Dec 29, 2023 15.31 15.36 15.23 15.27 15.27 954,195
Dec 28, 2023 15.44 15.51 15.30 15.30 15.30 1,610,896
Dec 27, 2023 15.51 15.57 15.41 15.43 15.43 1,051,473
Dec 22, 2023 15.50 15.59 15.45 15.57 15.57 859,676
Dec 21, 2023 15.62 15.66 15.48 15.50 15.50 1,062,563
Dec 20, 2023 0.70 Dividend
Dec 20, 2023 16.06 16.06 15.65 15.67 15.67 1,543,711
Dec 19, 2023 16.75 16.81 16.64 16.67 15.97 1,276,913
Dec 18, 2023 16.73 16.88 16.61 16.75 16.05 1,700,419
Dec 15, 2023 16.92 16.93 16.68 16.73 16.03 2,821,280
Dec 14, 2023 17.00 17.02 16.78 16.92 16.21 2,005,003
Dec 13, 2023 16.80 16.93 16.73 16.85 16.15 1,828,645
Dec 12, 2023 16.77 16.94 16.75 16.75 16.06 950,816
Dec 11, 2023 16.89 16.90 16.67 16.76 16.07 738,565
Dec 8, 2023 16.91 16.91 16.75 16.86 16.16 718,506
Dec 7, 2023 17.02 17.07 16.86 16.88 16.18 811,338
Dec 6, 2023 17.23 17.24 16.92 16.99 16.28 1,072,042
Dec 5, 2023 17.10 17.23 17.08 17.18 16.46 835,711
Dec 4, 2023 16.97 17.09 16.94 17.09 16.38 821,262
Dec 1, 2023 16.84 17.00 16.72 17.00 16.29 939,667
Nov 30, 2023 16.77 16.94 16.73 16.80 16.10 2,030,853
Nov 29, 2023 16.77 16.88 16.70 16.75 16.05 499,416
Nov 28, 2023 16.74 16.80 16.60 16.77 16.07 692,159
Nov 27, 2023 16.77 16.83 16.72 16.73 16.03 699,557
Nov 24, 2023 16.58 16.81 16.58 16.75 16.06 999,187
Nov 23, 2023 16.39 16.59 16.36 16.58 15.89 600,546
Nov 22, 2023 16.36 16.53 16.33 16.38 15.69 578,860
Nov 21, 2023 16.36 16.48 16.26 16.31 15.62 517,787
Nov 20, 2023 16.16 16.40 16.16 16.36 15.68 665,824
Nov 17, 2023 16.08 16.21 16.08 16.17 15.49 862,351
Nov 16, 2023 15.99 16.13 15.99 16.04 15.37 409,688
Nov 15, 2023 16.00 16.09 15.88 15.94 15.27 492,170
Nov 14, 2023 15.88 16.02 15.82 15.98 15.31 567,459
Nov 13, 2023 15.82 15.88 15.74 15.84 15.17 778,630
Nov 10, 2023 15.85 15.92 15.75 15.84 15.17 521,673
Nov 9, 2023 15.81 15.97 15.81 15.87 15.21 552,467
Nov 8, 2023 15.98 15.98 15.79 15.81 15.15 620,832
Nov 7, 2023 16.07 16.14 15.96 15.98 15.31 469,816
Nov 6, 2023 16.10 16.15 16.01 16.11 15.44 452,705
Nov 3, 2023 16.10 16.24 16.05 16.10 15.43 514,538
Nov 2, 2023 15.94 16.10 15.85 16.09 15.42 671,169
Nov 1, 2023 15.80 15.89 15.64 15.82 15.16 465,251
Oct 31, 2023 15.98 16.09 15.74 15.80 15.14 626,760
Oct 30, 2023 15.82 16.00 15.82 15.89 15.22 429,023
Oct 27, 2023 15.94 16.02 15.77 15.77 15.11 792,562
Oct 26, 2023 16.10 16.17 15.90 15.90 15.24 456,436
Oct 25, 2023 15.84 16.13 15.81 16.12 15.45 569,021
Oct 24, 2023 15.65 16.32 15.62 15.89 15.23 1,285,829
Oct 23, 2023 15.76 15.81 15.48 15.63 14.97 854,974
Oct 20, 2023 15.85 15.97 15.66 15.78 15.12 1,297,113
Oct 19, 2023 15.90 16.00 15.78 15.98 15.31 559,455
Oct 18, 2023 16.00 16.07 15.90 15.94 15.27 928,105
Oct 17, 2023 16.14 16.21 16.02 16.05 15.38 585,089
Oct 16, 2023 16.10 16.21 16.03 16.14 15.46 590,363
Oct 13, 2023 16.12 16.21 16.06 16.12 15.45 469,089
Oct 12, 2023 16.21 16.27 16.07 16.11 15.44 456,870
Oct 11, 2023 16.15 16.37 16.14 16.21 15.53 937,260
Oct 10, 2023 16.00 16.17 15.95 16.15 15.48 1,016,186
Oct 9, 2023 15.80 15.95 15.80 15.94 15.27 637,478
Oct 6, 2023 15.80 15.80 15.55 15.75 15.09 628,296
Oct 5, 2023 15.57 15.82 15.52 15.76 15.10 913,884
Oct 4, 2023 15.34 15.57 15.28 15.46 14.81 1,172,908
Oct 3, 2023 15.32 15.59 15.26 15.31 14.67 1,057,302
Oct 2, 2023 15.74 15.80 15.32 15.34 14.69 1,341,560
Sep 29, 2023 15.65 15.82 15.60 15.68 15.03 967,669
Sep 28, 2023 15.69 15.82 15.58 15.58 14.93 568,399
Sep 27, 2023 15.80 15.85 15.65 15.65 15.00 818,399
Sep 26, 2023 15.77 15.97 15.69 15.88 15.22 616,402
Sep 25, 2023 16.07 16.09 15.77 15.86 15.20 642,536
Sep 22, 2023 16.14 16.28 15.98 16.05 15.38 761,929
Sep 21, 2023 16.54 16.56 16.17 16.22 15.54 768,561
Sep 20, 2023 16.47 16.64 16.41 16.57 15.88 648,668
Sep 19, 2023 16.33 16.58 16.33 16.47 15.78 598,288
Sep 18, 2023 16.40 16.49 16.26 16.35 15.67 442,659
Sep 15, 2023 16.42 16.50 16.33 16.43 15.74 1,915,169
Sep 14, 2023 16.16 16.39 16.10 16.35 15.67 909,954
Sep 13, 2023 16.10 16.20 16.01 16.15 15.48 669,034
Sep 12, 2023 16.00 16.22 16.00 16.16 15.48 712,377
Sep 11, 2023 15.90 16.02 15.90 16.00 15.33 759,049
Sep 8, 2023 15.79 15.94 15.76 15.92 15.26 595,619
Sep 7, 2023 15.55 15.78 15.49 15.73 15.07 708,431
Sep 6, 2023 15.63 15.66 15.52 15.58 14.93 546,821
Sep 5, 2023 15.52 15.70 15.52 15.63 14.98 478,980
Sep 4, 2023 15.73 15.77 15.54 15.54 14.89 417,457
Sep 1, 2023 15.74 15.85 15.65 15.69 15.03 549,818
Aug 31, 2023 15.73 15.87 15.73 15.74 15.09 1,249,703
Aug 30, 2023 15.73 15.80 15.65 15.70 15.04 437,410
Aug 29, 2023 15.60 15.76 15.60 15.70 15.05 1,147,852
Aug 28, 2023 15.54 15.60 15.52 15.59 14.94 155,572
Aug 25, 2023 15.43 15.59 15.39 15.53 14.89 464,706
Aug 24, 2023 15.47 15.53 15.40 15.44 14.80 456,252
Aug 23, 2023 15.37 15.59 15.35 15.42 14.78 522,972
Aug 22, 2023 15.34 15.40 15.29 15.30 14.66 420,447
Aug 21, 2023 15.35 15.50 15.28 15.28 14.64 612,988
Aug 18, 2023 15.31 15.41 15.26 15.34 14.69 484,153
Aug 17, 2023 15.41 15.53 15.28 15.30 14.66 743,040
Aug 16, 2023 15.40 15.65 15.35 15.45 14.80 628,135
Aug 15, 2023 15.73 15.76 15.43 15.45 14.80 922,171
Aug 14, 2023 15.88 15.90 15.72 15.72 15.06 606,149
Aug 11, 2023 15.97 16.05 15.86 15.89 15.22 298,265
Aug 10, 2023 15.96 16.01 15.91 16.00 15.34 332,978
Aug 9, 2023 15.97 15.98 15.81 15.86 15.20 457,442
Aug 8, 2023 15.89 16.02 15.85 15.91 15.25 532,737
Aug 7, 2023 15.90 15.93 15.69 15.90 15.24 588,148
Aug 4, 2023 15.75 15.94 15.71 15.90 15.23 531,921
Aug 3, 2023 15.89 15.92 15.73 15.78 15.13 723,930
Aug 2, 2023 16.00 16.05 15.89 15.89 15.23 988,006
Aug 1, 2023 16.15 16.20 16.02 16.02 15.36 938,669
Jul 31, 2023 16.30 16.35 16.09 16.14 15.46 1,099,378
Jul 28, 2023 16.37 16.50 16.29 16.30 15.61 738,875
Jul 27, 2023 16.24 16.62 16.24 16.47 15.78 1,021,923
Jul 26, 2023 16.10 16.30 16.05 16.25 15.58 692,999
Jul 25, 2023 16.23 16.23 16.05 16.11 15.44 458,914
Jul 24, 2023 16.18 16.31 16.12 16.28 15.60 647,115
Jul 21, 2023 16.31 16.35 16.23 16.35 15.67 643,158
Jul 20, 2023 16.22 16.29 16.20 16.26 15.58 576,263
Jul 19, 2023 15.96 16.19 15.96 16.17 15.49 583,781
Jul 18, 2023 15.95 16.02 15.90 15.97 15.30 510,880
Jul 17, 2023 15.98 16.08 15.94 15.95 15.29 446,848
Jul 14, 2023 16.03 16.08 15.95 15.98 15.31 440,587
Jul 13, 2023 15.98 16.07 15.97 16.01 15.34 679,318
Jul 12, 2023 15.85 15.94 15.79 15.90 15.23 818,624
Jul 11, 2023 15.80 15.92 15.78 15.84 15.17 786,475
Jul 10, 2023 16.00 16.02 15.69 15.73 15.07 1,052,662
Jul 7, 2023 16.14 16.17 15.94 15.99 15.33 981,593
Jul 6, 2023 16.25 16.42 16.15 16.15 15.48 1,003,160
Jul 5, 2023 16.56 16.67 16.23 16.26 15.58 1,332,470
Jul 4, 2023 1.03 Dividend
Jul 4, 2023 16.72 16.72 16.50 16.57 15.87 1,611,762
Jul 3, 2023 18.10 18.10 17.60 17.67 15.95 2,351,184
Jun 30, 2023 17.93 18.17 17.93 18.00 16.24 1,340,885
Jun 29, 2023 18.07 18.11 17.92 17.92 16.17 560,686
Jun 28, 2023 17.92 18.10 17.90 18.01 16.25 613,591
Jun 27, 2023 17.82 17.92 17.75 17.86 16.12 425,954
Jun 26, 2023 17.75 17.83 17.66 17.74 16.00 739,213
Jun 23, 2023 17.82 17.97 17.72 17.72 15.98 811,049
Jun 22, 2023 17.93 17.94 17.74 17.83 16.09 683,160
Jun 21, 2023 18.00 18.07 17.89 18.00 16.24 811,547
Jun 20, 2023 18.15 18.21 18.00 18.02 16.26 2,427,867
Jun 19, 2023 18.38 18.42 18.12 18.15 16.38 649,525
Jun 16, 2023 18.23 18.53 18.23 18.38 16.58 2,302,554
Jun 15, 2023 18.18 18.27 18.13 18.15 16.38 1,454,670
Jun 14, 2023 18.20 18.36 18.15 18.18 16.40 996,468
Jun 13, 2023 18.31 18.33 18.16 18.23 16.44 567,574
Jun 12, 2023 18.26 18.34 18.22 18.25 16.47 624,331
Jun 9, 2023 18.32 18.41 18.23 18.24 16.46 432,435
Jun 8, 2023 18.36 18.42 18.24 18.25 16.46 555,974
Jun 7, 2023 18.47 18.54 18.34 18.34 16.55 976,903
Jun 6, 2023 18.29 18.55 18.25 18.51 16.71 781,897
Jun 5, 2023 18.26 18.44 18.25 18.28 16.50 483,154
Jun 2, 2023 17.95 18.24 17.92 18.19 16.42 654,103
Jun 1, 2023 17.95 18.06 17.82 17.91 16.16 517,129
May 31, 2023 17.98 18.17 17.85 17.85 16.11 1,478,173
May 30, 2023 17.74 18.13 17.72 18.06 16.30 858,790
May 29, 2023 17.69 17.75 17.60 17.72 15.99 260,845
May 26, 2023 17.50 17.64 17.34 17.57 15.85 687,799
May 25, 2023 17.72 17.78 17.43 17.43 15.73 936,920
May 24, 2023 17.88 17.90 17.66 17.72 15.98 629,926
May 23, 2023 18.00 18.01 17.85 17.95 16.20 497,780
May 22, 2023 17.83 18.09 17.83 17.97 16.21 816,095
May 19, 2023 17.94 17.94 17.65 17.84 16.10 681,833
May 18, 2023 18.15 18.25 17.81 17.86 16.12 593,537
May 17, 2023 18.25 18.25 18.09 18.14 16.37 314,943
May 16, 2023 18.26 18.42 18.26 18.28 16.49 359,640
May 15, 2023 18.37 18.43 18.25 18.33 16.54 465,053
May 12, 2023 18.24 18.37 18.20 18.32 16.53 691,823
May 11, 2023 18.18 18.24 18.08 18.21 16.43 349,415
May 10, 2023 18.25 18.28 18.15 18.23 16.45 496,655
May 9, 2023 18.15 18.24 17.98 18.22 16.44 647,652
May 8, 2023 18.20 18.28 18.07 18.16 16.39 354,514
May 5, 2023 18.22 18.34 18.13 18.28 16.49 382,463
May 4, 2023 18.13 18.17 17.93 18.15 16.38 457,483
May 3, 2023 17.80 18.15 17.80 18.13 16.36 1,230,033
May 2, 2023 18.20 18.33 17.80 17.87 16.12 1,008,902
Apr 28, 2023 17.80 18.17 17.67 18.16 16.38 1,625,824
Apr 27, 2023 17.64 17.76 17.52 17.76 16.02 452,210
Apr 26, 2023 17.62 17.71 17.54 17.66 15.93 542,811
Apr 25, 2023 17.78 17.79 17.42 17.56 15.84 1,160,547
Apr 24, 2023 17.95 18.14 17.84 17.91 16.16 701,286
Apr 21, 2023 18.28 18.42 18.04 18.11 16.34 874,925
Apr 20, 2023 18.17 18.30 18.09 18.28 16.50 762,592
Apr 19, 2023 18.00 18.19 17.94 18.19 16.42 677,356

Related Tickers

NTGY.MC Naturgy Energy Group, S.A.
22.96
+0.26%
 
SRG.MI Snam S.p.A.
4.2840
+0.80%
 
ASC.MI Ascopiave S.p.A.
2.3450
0.00%
 
IG.MI Italgas S.p.A.
5.07
+0.80%
 
UGI UGI Corporation
25.75
+8.22%
 
NI NiSource Inc.
27.77
+1.35%
 
ATO Atmos Energy Corporation
116.75
+1.90%
 
0003.HK The Hong Kong and China Gas Company Limited
5.660
-0.53%
 
006890.KS Taekyung Chemical Co., Ltd.
13,260.00
-0.15%
 
MGL.BO Mahanagar Gas Limited
1,392.45
-0.58%