Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Enagás, S.A. (ENG.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
19.50+0.49 (+2.55%)
At close: 05:35PM CEST
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202219.0319.6118.9219.5019.501,245,337
Aug 08, 202218.9119.0518.8119.0119.01583,362
Aug 05, 202218.5218.8518.3918.8518.85941,249
Aug 04, 202218.6018.6718.4618.5318.53729,517
Aug 03, 202218.8318.9818.5718.5718.57957,831
Aug 02, 202218.7419.0618.6318.9318.93783,556
Aug 01, 202219.1919.2818.7218.7518.75804,256
Jul 29, 202219.1519.4219.0719.2819.281,223,946
Jul 28, 202219.2219.2618.6719.0419.04624,343
Jul 27, 202219.1719.1718.7919.0219.02849,481
Jul 26, 202218.9819.1218.8619.0119.01780,519
Jul 25, 202218.7718.9518.7218.9418.94708,749
Jul 22, 202218.4318.7518.3618.7418.74651,425
Jul 21, 202218.5918.5918.2018.4218.42962,213
Jul 20, 202219.0119.0118.5218.5318.53779,339
Jul 19, 202218.8119.1518.7518.9418.94719,920
Jul 18, 202218.7518.9718.6718.8418.84710,845
Jul 15, 202218.5018.8118.4218.6918.691,131,840
Jul 14, 202219.1219.1518.2218.5018.501,498,870
Jul 13, 202218.8319.2518.6619.1919.191,157,906
Jul 12, 202219.3419.7619.0819.2019.201,011,217
Jul 11, 202219.6119.8319.1319.3419.342,728,684
Jul 08, 202219.6819.9319.5419.6619.661,024,038
Jul 07, 202219.9020.0019.5719.6019.601,772,055
Jul 06, 202220.2920.3219.7219.8019.801,055,474
Jul 05, 202220.6220.6520.0520.2120.211,165,201
Jul 05, 20221.02 Dividend
Jul 04, 202221.4821.7321.3621.4920.471,112,280
Jul 01, 202221.0221.5320.9621.2720.261,502,964
Jun 30, 202221.2121.6121.0021.0720.071,322,903
Jun 29, 202221.5521.7121.2221.2920.28780,319
Jun 28, 202221.1121.5721.0221.5720.551,396,872
Jun 27, 202220.7421.0520.6121.0420.041,145,019
Jun 24, 202220.4320.8420.3020.7119.732,525,202
Jun 23, 202220.2520.6020.0820.3319.373,006,595
Jun 22, 202220.8020.8620.2120.3719.401,360,951
Jun 21, 202221.4221.4420.7820.8819.891,336,446
Jun 20, 202221.2121.5721.0221.3820.37687,358
Jun 17, 202221.7821.8021.0921.1220.122,389,485
Jun 16, 202221.2022.1421.2021.7620.731,604,738
Jun 15, 202220.9821.5020.9821.3220.311,067,569
Jun 14, 202221.6421.9020.9220.9219.931,056,613
Jun 13, 202221.6221.7521.4221.6420.61955,362
Jun 10, 202221.9021.9821.2421.7120.681,131,755
Jun 09, 202221.7722.1621.7722.0020.96924,266
Jun 08, 202222.0722.1821.6721.7720.74853,061
Jun 07, 202221.6722.1721.6422.0821.03883,726
Jun 06, 202221.7022.0021.5621.7020.67637,131
Jun 03, 202221.5621.6421.4521.5820.56351,532
Jun 02, 202221.4921.5921.2621.4220.40557,583
Jun 01, 202221.4221.7221.3721.4520.43579,990
May 31, 202221.4621.6721.3121.3120.302,982,173
May 30, 202221.7921.8921.3921.4820.46692,311
May 27, 202222.0922.1821.5721.7220.69963,153
May 26, 202222.1722.3022.0422.0821.03990,076
May 25, 202222.0122.2922.0022.1121.06644,293
May 24, 202221.7021.9821.5621.9820.94842,122
May 23, 202221.6621.9321.6021.8220.78868,042
May 20, 202221.5021.6321.2921.4720.45831,194
May 19, 202221.2221.6121.2221.4120.39826,245
May 18, 202221.1321.4721.1221.3420.33996,809
May 17, 202221.2521.3221.0321.1220.12732,017
May 16, 202220.8421.2320.6121.1620.16755,184
May 13, 202220.6920.8320.5220.7619.77759,900
May 12, 202220.8020.8120.5120.5619.58703,849
May 11, 202220.6320.7220.2120.7219.74820,180
May 10, 202220.5020.8420.4620.6619.681,161,923
May 09, 202220.7520.9220.4720.4819.51601,588
May 06, 202220.9821.1220.7320.7319.75854,353
May 05, 202221.0021.2020.9321.0120.01716,128
May 04, 202220.8020.9520.7420.9219.93536,898
May 03, 202220.3420.8120.3420.7819.79646,983
May 02, 202220.5720.8719.9620.3119.35804,869
Apr 29, 202221.0521.0520.2520.5719.591,358,918
Apr 28, 202220.8521.0120.6721.0120.01952,343
Apr 27, 202220.3420.7820.1120.7519.771,004,034
Apr 26, 202220.6020.9020.1820.3619.391,705,787
Apr 25, 202220.3320.6320.3020.5219.55857,127
Apr 22, 202220.4320.5920.2220.4819.51857,643
Apr 21, 202221.0821.0820.4220.5119.541,538,516
Apr 20, 202221.0521.2020.8421.0520.05774,933
Apr 19, 202221.1621.1820.8820.9519.961,017,855
Apr 14, 202220.8021.3320.7221.1620.161,236,430
Apr 13, 202220.6320.9820.5720.8019.81838,150
Apr 12, 202220.5820.7320.3020.6619.68943,308
Apr 11, 202221.0121.0920.6520.6919.71882,225
Apr 08, 202220.8421.1520.7821.1320.131,022,174
Apr 07, 202220.6020.8520.5920.7919.801,088,139
Apr 06, 202220.4020.7020.3620.5819.601,181,031
Apr 05, 202219.8720.4419.8520.4419.47933,572
Apr 04, 202220.2620.3320.1220.2119.25519,989
Apr 01, 202220.2020.2319.9220.2119.25964,432
Mar 31, 202219.9520.1919.8120.1519.19946,715
Mar 30, 202219.7319.9419.6019.9418.99907,931
Mar 29, 202220.3320.4019.6619.7718.831,205,706
Mar 28, 202220.4420.5820.1520.2819.321,343,266
Mar 25, 202220.0520.3120.0020.3119.35948,490
Mar 24, 202219.6020.0819.5920.0319.08717,755
Mar 23, 202220.0320.0419.7019.7318.791,144,817
Mar 22, 202220.2920.3119.7019.9919.041,102,627
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement