ENG.MC - Enagas, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202023.4023.7923.3223.6923.691,462,268
Jan 16, 202022.7423.3922.7423.3223.321,209,666
Jan 15, 202022.7522.8122.4222.7622.761,277,435
Jan 14, 202022.8723.0122.7022.7522.751,767,245
Jan 13, 202023.0023.0322.7622.8722.87627,794
Jan 10, 202023.1023.1122.8722.9622.961,405,420
Jan 09, 202022.8023.0522.6523.0023.001,037,312
Jan 08, 202022.4222.7322.3722.7222.72870,389
Jan 07, 202022.9023.0122.4322.5122.51941,717
Jan 06, 202022.8523.0822.7522.8622.86892,317
Jan 03, 202022.8023.0022.6622.9022.90636,550
Jan 02, 202023.0023.0022.7922.8322.832,354,838
Dec 31, 201923.0423.1122.6922.7422.74504,112
Dec 30, 201923.2823.3523.0123.2023.20599,737
Dec 27, 201923.4023.4323.2723.3823.38870,163
Dec 25, 201923.4023.4023.4023.4023.40-
Dec 24, 201923.2523.4123.0223.4023.40418,626
Dec 23, 201923.1123.3822.9023.2423.243,194,042
Dec 20, 201922.5023.2822.4423.0723.0726,900,633
Dec 19, 201921.9322.5021.8022.4722.472,959,407
Dec 19, 20190.64 Dividend
Dec 18, 201922.6522.9022.4622.4621.823,807,365
Dec 17, 201922.5022.7422.2422.6021.961,179,809
Dec 16, 201922.4022.6222.3322.6121.97954,828
Dec 13, 201922.6022.7522.2322.2621.631,372,791
Dec 12, 201922.6822.6922.2222.3721.731,133,185
Dec 11, 201922.5022.7922.4122.6922.04759,837
Dec 10, 201922.5022.6222.4022.5521.91570,050
Dec 09, 201922.7122.7722.3822.5021.86777,321
Dec 06, 201922.5422.8922.4922.7622.111,606,775
Dec 05, 201922.3622.5622.3522.5121.871,929,100
Dec 04, 201922.3322.3722.1722.3421.704,066,895
Dec 03, 201922.0622.4022.0622.2521.62934,697
Dec 02, 201922.6122.6122.0622.0621.431,261,864
Nov 29, 201922.5022.8422.4022.6121.971,054,582
Nov 28, 201922.5522.6722.4522.5221.881,019,552
Nov 27, 201922.8722.8722.4722.4821.841,199,301
Nov 26, 201922.7922.9522.6122.6121.971,959,581
Nov 25, 201922.9623.1322.7922.8922.24770,035
Nov 22, 201922.7622.9422.6322.7322.08895,869
Nov 21, 201922.7123.0422.5622.7422.09771,190
Nov 20, 201922.9222.9622.5822.7722.12838,526
Nov 19, 201923.0023.2522.9022.9022.25807,708
Nov 18, 201922.6523.1322.6523.0822.42928,811
Nov 15, 201922.6522.7522.4522.7422.09938,933
Nov 14, 201922.7222.7822.5622.6321.99494,325
Nov 13, 201922.3522.7822.3022.6421.991,244,818
Nov 12, 201922.9523.1222.4122.6021.961,339,609
Nov 11, 201923.0823.1622.7222.9722.322,277,372
Nov 08, 201923.1023.2422.9523.0422.381,092,760
Nov 07, 201922.8823.1822.7023.0322.371,692,473
Nov 06, 201922.1222.6721.9722.5021.86958,370
Nov 05, 201921.9522.1821.7822.1521.521,178,413
Nov 04, 201922.0222.4521.7721.9821.351,338,925
Nov 01, 201922.2722.3221.8421.9321.31870,233
Oct 31, 201921.7523.0621.7522.1921.563,413,335
Oct 30, 201920.9521.0320.7521.0320.43890,663
Oct 29, 201920.9720.9920.6220.9920.391,980,869
Oct 28, 201920.9321.0520.8020.9920.39764,335
Oct 25, 201921.0521.2120.8320.8720.281,069,439
Oct 24, 201920.9621.1320.8721.0520.45672,880
Oct 23, 201920.7220.9620.7220.8620.271,182,560
Oct 22, 201920.6420.7520.3620.7020.11810,702
Oct 21, 201920.4020.6120.2920.4619.881,049,497
Oct 18, 201920.2720.4520.2120.3519.771,876,314
Oct 17, 201920.7720.8920.3020.3019.721,625,541
Oct 16, 201920.8020.8920.5920.7020.111,205,829
Oct 15, 201920.8520.8520.4120.6720.081,046,138
Oct 14, 201920.6720.8920.5420.7120.12757,406
Oct 11, 201920.5220.7320.4020.5619.971,148,974
Oct 10, 201920.6220.7120.3620.4919.91889,899
Oct 09, 201920.7020.7520.4620.5819.991,171,784
Oct 08, 201921.2221.2220.5820.6220.031,115,543
Oct 07, 201920.9921.2220.9621.0720.47883,726
Oct 04, 201920.9020.9420.7420.9320.33760,361
Oct 03, 201921.0721.3720.8420.8420.25720,053
Oct 02, 201921.6321.6321.0521.1120.511,601,965
Oct 01, 201921.3021.6421.3021.5120.901,465,799
Sep 30, 201921.3321.5821.1921.2620.651,809,088
Sep 27, 201921.1021.2020.9821.1120.51606,056
Sep 26, 201920.7721.1320.7321.1320.53768,277
Sep 25, 201920.8021.2120.5920.6920.101,407,268
Sep 24, 201920.6520.9420.5620.9220.322,205,648
Sep 23, 201920.9520.9720.4420.6320.04900,304
Sep 20, 201921.1221.2620.8120.8120.222,824,556
Sep 19, 201921.0921.3720.7821.0320.431,986,599
Sep 18, 201920.2421.2320.0521.0920.492,054,516
Sep 17, 201920.4220.4620.2620.3319.751,458,482
Sep 16, 201920.1820.7020.1320.3119.731,408,469
Sep 13, 201920.1120.3520.0220.2519.671,094,927
Sep 12, 201920.0920.3019.8520.2019.621,165,346
Sep 11, 201919.8820.2619.7420.2319.651,616,852
Sep 10, 201919.4419.8919.1619.7319.161,202,424
Sep 09, 201919.6019.7419.4019.4518.90889,783
Sep 06, 201920.1520.1519.4519.5518.991,950,500
Sep 05, 201920.1020.3020.0220.3019.72757,395
Sep 04, 201919.9320.0819.7420.0819.51831,830
Sep 03, 201919.9019.9619.6819.8219.26720,293
Sep 02, 201919.8320.2119.8119.8119.24566,818
Aug 30, 201919.5219.9619.5219.8519.291,474,983
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...