ENG.MC - Enagás, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201919.8520.3519.8420.2920.291,360,201
Aug 15, 201920.1320.1819.6219.7619.761,207,462
Aug 14, 201920.1820.3420.0120.1820.18980,735
Aug 13, 201919.9020.4919.9020.1520.151,273,046
Aug 12, 201920.0020.1119.8220.0220.02772,469
Aug 09, 201920.2720.4219.9419.9419.941,939,669
Aug 08, 201920.0920.3820.0620.3620.361,472,839
Aug 07, 201919.9220.1819.8320.0020.001,510,972
Aug 06, 201919.8520.3019.5219.9119.911,572,335
Aug 05, 201919.8320.3219.7519.8319.831,319,598
Aug 02, 201919.4720.0519.4619.9619.961,332,057
Aug 01, 201919.6419.7519.4819.6719.671,443,016
Jul 31, 201919.1619.6918.8619.6719.672,437,327
Jul 30, 201919.7719.8319.1519.1519.151,084,760
Jul 29, 201919.5019.8619.5019.7219.72955,314
Jul 26, 201919.5619.6419.4319.4719.47926,610
Jul 25, 201919.5320.0119.3919.5819.581,200,449
Jul 24, 201919.3019.5819.1719.4719.47953,002
Jul 23, 201919.2819.3919.0719.3519.351,305,319
Jul 22, 201919.6019.6019.1919.2619.26929,682
Jul 19, 201919.5019.6719.3619.4619.461,445,660
Jul 18, 201919.3519.7319.1119.6319.632,656,374
Jul 17, 201919.2019.8519.0219.7019.702,095,283
Jul 16, 201919.6619.6619.0119.1219.121,837,246
Jul 15, 201919.1620.1418.8019.6919.693,062,233
Jul 12, 201919.2219.3519.0419.1619.162,238,341
Jul 11, 201919.2819.5819.1819.2719.271,525,031
Jul 10, 201919.3519.4719.1019.2819.282,112,850
Jul 09, 201919.2619.8619.1319.5419.542,105,191
Jul 08, 201920.0020.1319.2319.8819.889,342,624
Jul 05, 201922.4822.6520.3520.8820.884,144,039
Jul 04, 201923.0523.1122.3722.5022.502,095,262
Jul 03, 201923.3023.6523.2323.5123.511,268,385
Jul 02, 201922.8023.3422.6423.3423.341,345,240
Jul 01, 201922.9922.9922.4722.7522.751,470,255
Jul 01, 20190.918 Dividend
Jun 28, 201924.2024.2023.4723.4722.552,662,669
Jun 27, 201924.7324.7324.0424.0423.101,056,599
Jun 26, 201924.7924.8224.3624.4223.461,123,790
Jun 25, 201924.9624.9924.6324.7123.741,357,374
Jun 24, 201925.2925.4424.7524.9123.946,659,747
Jun 21, 201924.5025.2924.5025.2924.302,053,825
Jun 20, 201924.7524.8124.3824.5423.581,635,943
Jun 19, 201925.1025.1124.5824.6323.67974,581
Jun 18, 201924.4825.1824.3925.1324.151,620,751
Jun 17, 201925.0925.1224.3524.3523.401,405,254
Jun 14, 201925.1825.2524.9625.0124.03678,102
Jun 13, 201925.1325.3925.0625.0624.08855,085
Jun 12, 201924.8725.2924.8725.0524.071,068,059
Jun 11, 201925.1525.1524.8724.9423.96937,550
Jun 10, 201925.4425.4725.0025.0024.02485,574
Jun 07, 201925.0025.4524.9025.4324.441,076,833
Jun 06, 201924.6324.9924.6324.9824.00790,321
Jun 05, 201924.1824.6624.1824.6623.701,403,930
Jun 04, 201924.3624.6024.1524.2023.251,480,070
Jun 03, 201924.4124.5324.1524.5323.57739,429
May 31, 201924.5524.6024.1124.5023.541,438,408
May 30, 201924.7024.8224.5524.5523.59661,637
May 29, 201925.3225.3324.5124.5123.551,810,589
May 28, 201925.8125.8225.4225.4924.49685,263
May 27, 201925.6625.9125.6225.7324.72298,627
May 24, 201925.1225.6625.0725.6024.60842,540
May 23, 201925.3525.4025.0225.0224.04973,592
May 22, 201925.3525.5325.1425.5324.53873,966
May 21, 201925.5025.7225.2425.4524.45832,840
May 20, 201925.7025.8425.3325.4024.411,018,725
May 17, 201925.6025.7025.3525.6324.631,295,914
May 16, 201925.1225.6325.0625.5524.551,046,478
May 15, 201924.8525.1424.7425.1224.14920,009
May 14, 201925.2625.2624.7424.8623.891,602,514
May 13, 201925.2625.4725.0325.3424.351,215,810
May 10, 201924.8325.3524.7525.3424.35833,378
May 09, 201924.6024.9524.5324.8323.86833,200
May 08, 201924.8625.0524.6224.6223.66778,309
May 07, 201924.9625.2324.8124.9223.95831,108
May 06, 201924.8825.0924.8124.9523.97381,374
May 03, 201924.9625.1224.7625.0724.09672,848
May 02, 201925.3025.3624.8024.8023.831,006,787
Apr 30, 201924.9125.5224.9125.4024.411,199,479
Apr 29, 201924.9725.0824.8125.0424.06725,283
Apr 26, 201925.3525.3924.8725.0524.07656,095
Apr 25, 201924.8625.3724.8625.3324.341,045,753
Apr 24, 201924.9025.0124.6024.9523.97923,219
Apr 23, 201925.1125.1824.7524.8223.85749,203
Apr 18, 201924.9825.1924.8724.9523.97549,385
Apr 17, 201924.9425.0124.6724.9824.001,142,294
Apr 16, 201925.3425.4324.9424.9423.96731,591
Apr 15, 201925.2825.4525.2525.3524.36657,840
Apr 12, 201925.5025.7225.1025.2824.29896,902
Apr 11, 201925.8725.8725.5025.5024.50780,259
Apr 10, 201925.8426.0825.7725.8424.83879,602
Apr 09, 201925.8125.9325.6625.8324.82958,742
Apr 08, 201925.7525.9725.6925.8124.80707,087
Apr 05, 201925.9626.0025.3925.7624.751,400,943
Apr 04, 201925.8926.0525.8325.9224.91824,287
Apr 03, 201925.8025.9225.6025.9224.91931,644
Apr 02, 201925.6625.8425.5725.8224.811,009,489
Apr 01, 201925.9426.0425.6025.6024.60971,291
Mar 29, 201926.0826.2525.9225.9424.93789,899
Mar 28, 201926.0826.2625.8925.9924.971,147,628
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...