ENG.MC - Enagas, S.A.
MCE - MCE Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2020 | 23.40 | 23.79 | 23.32 | 23.69 | 23.69 | 1,462,268 |
| Jan 16, 2020 | 22.74 | 23.39 | 22.74 | 23.32 | 23.32 | 1,209,666 |
| Jan 15, 2020 | 22.75 | 22.81 | 22.42 | 22.76 | 22.76 | 1,277,435 |
| Jan 14, 2020 | 22.87 | 23.01 | 22.70 | 22.75 | 22.75 | 1,767,245 |
| Jan 13, 2020 | 23.00 | 23.03 | 22.76 | 22.87 | 22.87 | 627,794 |
| Jan 10, 2020 | 23.10 | 23.11 | 22.87 | 22.96 | 22.96 | 1,405,420 |
| Jan 09, 2020 | 22.80 | 23.05 | 22.65 | 23.00 | 23.00 | 1,037,312 |
| Jan 08, 2020 | 22.42 | 22.73 | 22.37 | 22.72 | 22.72 | 870,389 |
| Jan 07, 2020 | 22.90 | 23.01 | 22.43 | 22.51 | 22.51 | 941,717 |
| Jan 06, 2020 | 22.85 | 23.08 | 22.75 | 22.86 | 22.86 | 892,317 |
| Jan 03, 2020 | 22.80 | 23.00 | 22.66 | 22.90 | 22.90 | 636,550 |
| Jan 02, 2020 | 23.00 | 23.00 | 22.79 | 22.83 | 22.83 | 2,354,838 |
| Dec 31, 2019 | 23.04 | 23.11 | 22.69 | 22.74 | 22.74 | 504,112 |
| Dec 30, 2019 | 23.28 | 23.35 | 23.01 | 23.20 | 23.20 | 599,737 |
| Dec 27, 2019 | 23.40 | 23.43 | 23.27 | 23.38 | 23.38 | 870,163 |
| Dec 25, 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Dec 24, 2019 | 23.25 | 23.41 | 23.02 | 23.40 | 23.40 | 418,626 |
| Dec 23, 2019 | 23.11 | 23.38 | 22.90 | 23.24 | 23.24 | 3,194,042 |
| Dec 20, 2019 | 22.50 | 23.28 | 22.44 | 23.07 | 23.07 | 26,900,633 |
| Dec 19, 2019 | 21.93 | 22.50 | 21.80 | 22.47 | 22.47 | 2,959,407 |
| Dec 19, 2019 | 0.64 Dividend | |||||
| Dec 18, 2019 | 22.65 | 22.90 | 22.46 | 22.46 | 21.82 | 3,807,365 |
| Dec 17, 2019 | 22.50 | 22.74 | 22.24 | 22.60 | 21.96 | 1,179,809 |
| Dec 16, 2019 | 22.40 | 22.62 | 22.33 | 22.61 | 21.97 | 954,828 |
| Dec 13, 2019 | 22.60 | 22.75 | 22.23 | 22.26 | 21.63 | 1,372,791 |
| Dec 12, 2019 | 22.68 | 22.69 | 22.22 | 22.37 | 21.73 | 1,133,185 |
| Dec 11, 2019 | 22.50 | 22.79 | 22.41 | 22.69 | 22.04 | 759,837 |
| Dec 10, 2019 | 22.50 | 22.62 | 22.40 | 22.55 | 21.91 | 570,050 |
| Dec 09, 2019 | 22.71 | 22.77 | 22.38 | 22.50 | 21.86 | 777,321 |
| Dec 06, 2019 | 22.54 | 22.89 | 22.49 | 22.76 | 22.11 | 1,606,775 |
| Dec 05, 2019 | 22.36 | 22.56 | 22.35 | 22.51 | 21.87 | 1,929,100 |
| Dec 04, 2019 | 22.33 | 22.37 | 22.17 | 22.34 | 21.70 | 4,066,895 |
| Dec 03, 2019 | 22.06 | 22.40 | 22.06 | 22.25 | 21.62 | 934,697 |
| Dec 02, 2019 | 22.61 | 22.61 | 22.06 | 22.06 | 21.43 | 1,261,864 |
| Nov 29, 2019 | 22.50 | 22.84 | 22.40 | 22.61 | 21.97 | 1,054,582 |
| Nov 28, 2019 | 22.55 | 22.67 | 22.45 | 22.52 | 21.88 | 1,019,552 |
| Nov 27, 2019 | 22.87 | 22.87 | 22.47 | 22.48 | 21.84 | 1,199,301 |
| Nov 26, 2019 | 22.79 | 22.95 | 22.61 | 22.61 | 21.97 | 1,959,581 |
| Nov 25, 2019 | 22.96 | 23.13 | 22.79 | 22.89 | 22.24 | 770,035 |
| Nov 22, 2019 | 22.76 | 22.94 | 22.63 | 22.73 | 22.08 | 895,869 |
| Nov 21, 2019 | 22.71 | 23.04 | 22.56 | 22.74 | 22.09 | 771,190 |
| Nov 20, 2019 | 22.92 | 22.96 | 22.58 | 22.77 | 22.12 | 838,526 |
| Nov 19, 2019 | 23.00 | 23.25 | 22.90 | 22.90 | 22.25 | 807,708 |
| Nov 18, 2019 | 22.65 | 23.13 | 22.65 | 23.08 | 22.42 | 928,811 |
| Nov 15, 2019 | 22.65 | 22.75 | 22.45 | 22.74 | 22.09 | 938,933 |
| Nov 14, 2019 | 22.72 | 22.78 | 22.56 | 22.63 | 21.99 | 494,325 |
| Nov 13, 2019 | 22.35 | 22.78 | 22.30 | 22.64 | 21.99 | 1,244,818 |
| Nov 12, 2019 | 22.95 | 23.12 | 22.41 | 22.60 | 21.96 | 1,339,609 |
| Nov 11, 2019 | 23.08 | 23.16 | 22.72 | 22.97 | 22.32 | 2,277,372 |
| Nov 08, 2019 | 23.10 | 23.24 | 22.95 | 23.04 | 22.38 | 1,092,760 |
| Nov 07, 2019 | 22.88 | 23.18 | 22.70 | 23.03 | 22.37 | 1,692,473 |
| Nov 06, 2019 | 22.12 | 22.67 | 21.97 | 22.50 | 21.86 | 958,370 |
| Nov 05, 2019 | 21.95 | 22.18 | 21.78 | 22.15 | 21.52 | 1,178,413 |
| Nov 04, 2019 | 22.02 | 22.45 | 21.77 | 21.98 | 21.35 | 1,338,925 |
| Nov 01, 2019 | 22.27 | 22.32 | 21.84 | 21.93 | 21.31 | 870,233 |
| Oct 31, 2019 | 21.75 | 23.06 | 21.75 | 22.19 | 21.56 | 3,413,335 |
| Oct 30, 2019 | 20.95 | 21.03 | 20.75 | 21.03 | 20.43 | 890,663 |
| Oct 29, 2019 | 20.97 | 20.99 | 20.62 | 20.99 | 20.39 | 1,980,869 |
| Oct 28, 2019 | 20.93 | 21.05 | 20.80 | 20.99 | 20.39 | 764,335 |
| Oct 25, 2019 | 21.05 | 21.21 | 20.83 | 20.87 | 20.28 | 1,069,439 |
| Oct 24, 2019 | 20.96 | 21.13 | 20.87 | 21.05 | 20.45 | 672,880 |
| Oct 23, 2019 | 20.72 | 20.96 | 20.72 | 20.86 | 20.27 | 1,182,560 |
| Oct 22, 2019 | 20.64 | 20.75 | 20.36 | 20.70 | 20.11 | 810,702 |
| Oct 21, 2019 | 20.40 | 20.61 | 20.29 | 20.46 | 19.88 | 1,049,497 |
| Oct 18, 2019 | 20.27 | 20.45 | 20.21 | 20.35 | 19.77 | 1,876,314 |
| Oct 17, 2019 | 20.77 | 20.89 | 20.30 | 20.30 | 19.72 | 1,625,541 |
| Oct 16, 2019 | 20.80 | 20.89 | 20.59 | 20.70 | 20.11 | 1,205,829 |
| Oct 15, 2019 | 20.85 | 20.85 | 20.41 | 20.67 | 20.08 | 1,046,138 |
| Oct 14, 2019 | 20.67 | 20.89 | 20.54 | 20.71 | 20.12 | 757,406 |
| Oct 11, 2019 | 20.52 | 20.73 | 20.40 | 20.56 | 19.97 | 1,148,974 |
| Oct 10, 2019 | 20.62 | 20.71 | 20.36 | 20.49 | 19.91 | 889,899 |
| Oct 09, 2019 | 20.70 | 20.75 | 20.46 | 20.58 | 19.99 | 1,171,784 |
| Oct 08, 2019 | 21.22 | 21.22 | 20.58 | 20.62 | 20.03 | 1,115,543 |
| Oct 07, 2019 | 20.99 | 21.22 | 20.96 | 21.07 | 20.47 | 883,726 |
| Oct 04, 2019 | 20.90 | 20.94 | 20.74 | 20.93 | 20.33 | 760,361 |
| Oct 03, 2019 | 21.07 | 21.37 | 20.84 | 20.84 | 20.25 | 720,053 |
| Oct 02, 2019 | 21.63 | 21.63 | 21.05 | 21.11 | 20.51 | 1,601,965 |
| Oct 01, 2019 | 21.30 | 21.64 | 21.30 | 21.51 | 20.90 | 1,465,799 |
| Sep 30, 2019 | 21.33 | 21.58 | 21.19 | 21.26 | 20.65 | 1,809,088 |
| Sep 27, 2019 | 21.10 | 21.20 | 20.98 | 21.11 | 20.51 | 606,056 |
| Sep 26, 2019 | 20.77 | 21.13 | 20.73 | 21.13 | 20.53 | 768,277 |
| Sep 25, 2019 | 20.80 | 21.21 | 20.59 | 20.69 | 20.10 | 1,407,268 |
| Sep 24, 2019 | 20.65 | 20.94 | 20.56 | 20.92 | 20.32 | 2,205,648 |
| Sep 23, 2019 | 20.95 | 20.97 | 20.44 | 20.63 | 20.04 | 900,304 |
| Sep 20, 2019 | 21.12 | 21.26 | 20.81 | 20.81 | 20.22 | 2,824,556 |
| Sep 19, 2019 | 21.09 | 21.37 | 20.78 | 21.03 | 20.43 | 1,986,599 |
| Sep 18, 2019 | 20.24 | 21.23 | 20.05 | 21.09 | 20.49 | 2,054,516 |
| Sep 17, 2019 | 20.42 | 20.46 | 20.26 | 20.33 | 19.75 | 1,458,482 |
| Sep 16, 2019 | 20.18 | 20.70 | 20.13 | 20.31 | 19.73 | 1,408,469 |
| Sep 13, 2019 | 20.11 | 20.35 | 20.02 | 20.25 | 19.67 | 1,094,927 |
| Sep 12, 2019 | 20.09 | 20.30 | 19.85 | 20.20 | 19.62 | 1,165,346 |
| Sep 11, 2019 | 19.88 | 20.26 | 19.74 | 20.23 | 19.65 | 1,616,852 |
| Sep 10, 2019 | 19.44 | 19.89 | 19.16 | 19.73 | 19.16 | 1,202,424 |
| Sep 09, 2019 | 19.60 | 19.74 | 19.40 | 19.45 | 18.90 | 889,783 |
| Sep 06, 2019 | 20.15 | 20.15 | 19.45 | 19.55 | 18.99 | 1,950,500 |
| Sep 05, 2019 | 20.10 | 20.30 | 20.02 | 20.30 | 19.72 | 757,395 |
| Sep 04, 2019 | 19.93 | 20.08 | 19.74 | 20.08 | 19.51 | 831,830 |
| Sep 03, 2019 | 19.90 | 19.96 | 19.68 | 19.82 | 19.26 | 720,293 |
| Sep 02, 2019 | 19.83 | 20.21 | 19.81 | 19.81 | 19.24 | 566,818 |
| Aug 30, 2019 | 19.52 | 19.96 | 19.52 | 19.85 | 19.29 | 1,474,983 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...