Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,122.75
-1.75(-0.04%)
Dow Futures
32,739.00
+2.00(+0.01%)
Nasdaq Futures
13,019.75
-11.75(-0.09%)
Russell 2000 Futures
1,913.00
-1.60(-0.08%)
Crude Oil
90.15
-0.35(-0.39%)
Gold
1,792.40
-1.60(-0.09%)

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

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	19.03	19.61	18.92	19.50	19.50	1,245,337
Aug 08, 2022	18.91	19.05	18.81	19.01	19.01	583,362
Aug 05, 2022	18.52	18.85	18.39	18.85	18.85	941,249
Aug 04, 2022	18.60	18.67	18.46	18.53	18.53	729,517
Aug 03, 2022	18.83	18.98	18.57	18.57	18.57	957,831
Aug 02, 2022	18.74	19.06	18.63	18.93	18.93	783,556
Aug 01, 2022	19.19	19.28	18.72	18.75	18.75	804,256
Jul 29, 2022	19.15	19.42	19.07	19.28	19.28	1,223,946
Jul 28, 2022	19.22	19.26	18.67	19.04	19.04	624,343
Jul 27, 2022	19.17	19.17	18.79	19.02	19.02	849,481
Jul 26, 2022	18.98	19.12	18.86	19.01	19.01	780,519
Jul 25, 2022	18.77	18.95	18.72	18.94	18.94	708,749
Jul 22, 2022	18.43	18.75	18.36	18.74	18.74	651,425
Jul 21, 2022	18.59	18.59	18.20	18.42	18.42	962,213
Jul 20, 2022	19.01	19.01	18.52	18.53	18.53	779,339
Jul 19, 2022	18.81	19.15	18.75	18.94	18.94	719,920
Jul 18, 2022	18.75	18.97	18.67	18.84	18.84	710,845
Jul 15, 2022	18.50	18.81	18.42	18.69	18.69	1,131,840
Jul 14, 2022	19.12	19.15	18.22	18.50	18.50	1,498,870
Jul 13, 2022	18.83	19.25	18.66	19.19	19.19	1,157,906
Jul 12, 2022	19.34	19.76	19.08	19.20	19.20	1,011,217
Jul 11, 2022	19.61	19.83	19.13	19.34	19.34	2,728,684
Jul 08, 2022	19.68	19.93	19.54	19.66	19.66	1,024,038
Jul 07, 2022	19.90	20.00	19.57	19.60	19.60	1,772,055
Jul 06, 2022	20.29	20.32	19.72	19.80	19.80	1,055,474
Jul 05, 2022	20.62	20.65	20.05	20.21	20.21	1,165,201
Jul 05, 2022	1.02 Dividend
Jul 04, 2022	21.48	21.73	21.36	21.49	20.47	1,112,280
Jul 01, 2022	21.02	21.53	20.96	21.27	20.26	1,502,964
Jun 30, 2022	21.21	21.61	21.00	21.07	20.07	1,322,903
Jun 29, 2022	21.55	21.71	21.22	21.29	20.28	780,319
Jun 28, 2022	21.11	21.57	21.02	21.57	20.55	1,396,872
Jun 27, 2022	20.74	21.05	20.61	21.04	20.04	1,145,019
Jun 24, 2022	20.43	20.84	20.30	20.71	19.73	2,525,202
Jun 23, 2022	20.25	20.60	20.08	20.33	19.37	3,006,595
Jun 22, 2022	20.80	20.86	20.21	20.37	19.40	1,360,951
Jun 21, 2022	21.42	21.44	20.78	20.88	19.89	1,336,446
Jun 20, 2022	21.21	21.57	21.02	21.38	20.37	687,358
Jun 17, 2022	21.78	21.80	21.09	21.12	20.12	2,389,485
Jun 16, 2022	21.20	22.14	21.20	21.76	20.73	1,604,738
Jun 15, 2022	20.98	21.50	20.98	21.32	20.31	1,067,569
Jun 14, 2022	21.64	21.90	20.92	20.92	19.93	1,056,613
Jun 13, 2022	21.62	21.75	21.42	21.64	20.61	955,362
Jun 10, 2022	21.90	21.98	21.24	21.71	20.68	1,131,755
Jun 09, 2022	21.77	22.16	21.77	22.00	20.96	924,266
Jun 08, 2022	22.07	22.18	21.67	21.77	20.74	853,061
Jun 07, 2022	21.67	22.17	21.64	22.08	21.03	883,726
Jun 06, 2022	21.70	22.00	21.56	21.70	20.67	637,131
Jun 03, 2022	21.56	21.64	21.45	21.58	20.56	351,532
Jun 02, 2022	21.49	21.59	21.26	21.42	20.40	557,583
Jun 01, 2022	21.42	21.72	21.37	21.45	20.43	579,990
May 31, 2022	21.46	21.67	21.31	21.31	20.30	2,982,173
May 30, 2022	21.79	21.89	21.39	21.48	20.46	692,311
May 27, 2022	22.09	22.18	21.57	21.72	20.69	963,153
May 26, 2022	22.17	22.30	22.04	22.08	21.03	990,076
May 25, 2022	22.01	22.29	22.00	22.11	21.06	644,293
May 24, 2022	21.70	21.98	21.56	21.98	20.94	842,122
May 23, 2022	21.66	21.93	21.60	21.82	20.78	868,042
May 20, 2022	21.50	21.63	21.29	21.47	20.45	831,194
May 19, 2022	21.22	21.61	21.22	21.41	20.39	826,245
May 18, 2022	21.13	21.47	21.12	21.34	20.33	996,809
May 17, 2022	21.25	21.32	21.03	21.12	20.12	732,017
May 16, 2022	20.84	21.23	20.61	21.16	20.16	755,184
May 13, 2022	20.69	20.83	20.52	20.76	19.77	759,900
May 12, 2022	20.80	20.81	20.51	20.56	19.58	703,849
May 11, 2022	20.63	20.72	20.21	20.72	19.74	820,180
May 10, 2022	20.50	20.84	20.46	20.66	19.68	1,161,923
May 09, 2022	20.75	20.92	20.47	20.48	19.51	601,588
May 06, 2022	20.98	21.12	20.73	20.73	19.75	854,353
May 05, 2022	21.00	21.20	20.93	21.01	20.01	716,128
May 04, 2022	20.80	20.95	20.74	20.92	19.93	536,898
May 03, 2022	20.34	20.81	20.34	20.78	19.79	646,983
May 02, 2022	20.57	20.87	19.96	20.31	19.35	804,869
Apr 29, 2022	21.05	21.05	20.25	20.57	19.59	1,358,918
Apr 28, 2022	20.85	21.01	20.67	21.01	20.01	952,343
Apr 27, 2022	20.34	20.78	20.11	20.75	19.77	1,004,034
Apr 26, 2022	20.60	20.90	20.18	20.36	19.39	1,705,787
Apr 25, 2022	20.33	20.63	20.30	20.52	19.55	857,127
Apr 22, 2022	20.43	20.59	20.22	20.48	19.51	857,643
Apr 21, 2022	21.08	21.08	20.42	20.51	19.54	1,538,516
Apr 20, 2022	21.05	21.20	20.84	21.05	20.05	774,933
Apr 19, 2022	21.16	21.18	20.88	20.95	19.96	1,017,855
Apr 14, 2022	20.80	21.33	20.72	21.16	20.16	1,236,430
Apr 13, 2022	20.63	20.98	20.57	20.80	19.81	838,150
Apr 12, 2022	20.58	20.73	20.30	20.66	19.68	943,308
Apr 11, 2022	21.01	21.09	20.65	20.69	19.71	882,225
Apr 08, 2022	20.84	21.15	20.78	21.13	20.13	1,022,174
Apr 07, 2022	20.60	20.85	20.59	20.79	19.80	1,088,139
Apr 06, 2022	20.40	20.70	20.36	20.58	19.60	1,181,031
Apr 05, 2022	19.87	20.44	19.85	20.44	19.47	933,572
Apr 04, 2022	20.26	20.33	20.12	20.21	19.25	519,989
Apr 01, 2022	20.20	20.23	19.92	20.21	19.25	964,432
Mar 31, 2022	19.95	20.19	19.81	20.15	19.19	946,715
Mar 30, 2022	19.73	19.94	19.60	19.94	18.99	907,931
Mar 29, 2022	20.33	20.40	19.66	19.77	18.83	1,205,706
Mar 28, 2022	20.44	20.58	20.15	20.28	19.32	1,343,266
Mar 25, 2022	20.05	20.31	20.00	20.31	19.35	948,490
Mar 24, 2022	19.60	20.08	19.59	20.03	19.08	717,755
Mar 23, 2022	20.03	20.04	19.70	19.73	18.79	1,144,817
Mar 22, 2022	20.29	20.31	19.70	19.99	19.04	1,102,627
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,122.75-1.75(-0.04%)

Dow Futures32,739.00+2.00(+0.01%)

Nasdaq Futures13,019.75-11.75(-0.09%)

Russell 2000 Futures1,913.00-1.60(-0.08%)

Crude Oil90.15-0.35(-0.39%)

Gold1,792.40-1.60(-0.09%)

Enagás, S.A. (ENG.MC)

S&P Futures
4,122.75
-1.75(-0.04%)

Dow Futures
32,739.00
+2.00(+0.01%)

Nasdaq Futures
13,019.75
-11.75(-0.09%)

Russell 2000 Futures
1,913.00
-1.60(-0.08%)

Crude Oil
90.15
-0.35(-0.39%)

Gold
1,792.40
-1.60(-0.09%)