Enagas SA (ENG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	298.042	1,24%	13,24	13,215	13,50	13,50
16/07/2024	730.577	-0,52%	13,38	13,28	13,42	13,31
15/07/2024	852.475	-1,47%	13,62	13,34	13,63	13,38
12/07/2024	762.375	0,15%	13,60	13,53	13,63	13,58
11/07/2024	1.537.494	0,07%	13,61	13,52	13,75	13,56
10/07/2024	3.174.862	6,28%	13,35	13,18	13,56	13,55
09/07/2024	1.155.447	-0,86%	12,82	12,72	12,86	12,75
08/07/2024	1.174.853	-1,87%	12,97	12,81	12,99	12,86
05/07/2024	545.639	-1,18%	13,14	12,87	13,16	12,95
04/07/2024	349.229	1,91%	12,94	12,94	13,15	13,105
03/07/2024	579.880	0,63%	12,84	12,79	12,94	12,86
02/07/2024	632.350	-9,62%	13,06	12,77	13,10	12,78
01/07/2024	612.334	1,51%	14,19	14,07	14,23	14,14
28/06/2024	399.724	-0,93%	14,05	13,89	14,10	13,93
27/06/2024	387.555	-1,27%	14,22	13,97	14,225	14,02
26/06/2024	343.971	-1,42%	14,43	14,155	14,48	14,20
25/06/2024	191.055	-0,45%	14,54	14,39	14,58	14,405
24/06/2024	347.742	-0,62%	14,53	14,38	14,53	14,46
21/06/2024	493.302	0,35%	14,60	14,455	14,64	14,55
20/06/2024	316.102	1,47%	14,35	14,29	14,55	14,53
19/06/2024	231.509	-0,35%	14,45	14,28	14,46	14,32
18/06/2024	484.243	2,35%	14,10	14,09	14,395	14,37
17/06/2024	767.308	-1,89%	14,24	13,96	14,30	14,03
14/06/2024	341.490	0,96%	14,10	14,03	14,30	14,24
13/06/2024	413.818	-1,16%	14,22	14,01	14,23	14,105
12/06/2024	293.789	-0,38%	14,33	14,23	14,45	14,27
11/06/2024	592.586	-2,32%	14,59	14,145	14,64	14,325
10/06/2024	403.070	-0,10%	14,69	14,60	14,80	14,665
07/06/2024	445.476	-0,88%	14,81	14,63	14,94	14,68
06/06/2024	388.257	0,82%	14,71	14,67	14,81	14,81
05/06/2024	461.916	1,03%	14,59	14,57	14,74	14,69
04/06/2024	450.764	1,01%	14,35	14,32	14,56	14,54
03/06/2024	577.758	2,46%	14,195	14,16	14,40	14,395
31/05/2024	1.192.834	0,21%	14,03	13,93	14,12	14,05
30/05/2024	723.105	1,67%	13,77	13,77	14,03	14,03
29/05/2024	502.146	-1,22%	13,92	13,78	13,98	13,80
28/05/2024	481.654	-0,92%	14,17	13,96	14,22	13,97
27/05/2024	268.418	1,51%	13,96	13,94	14,11	14,14
24/05/2024	502.884	0,61%	13,78	13,63	13,95	13,93
23/05/2024	665.375	-0,25%	13,84	13,775	13,91	13,845
22/05/2024	718.882	-1,49%	14,04	13,83	14,05	13,88
21/05/2024	326.332	-1,16%	14,22	14,07	14,22	14,09
20/05/2024	274.203	1,06%	14,13	14,13	14,40	14,255
17/05/2024	309.200	-0,32%	14,14	14,06	14,17	14,105
16/05/2024	345.197	-0,77%	14,27	14,135	14,27	14,13
15/05/2024	581.788	-0,63%	14,33	14,23	14,455	14,24
14/05/2024	338.678	-0,38%	14,41	14,22	14,47	14,33
13/05/2024	343.158	-0,52%	14,48	14,36	14,52	14,385
10/05/2024	337.303	1,26%	14,33	14,33	14,52	14,46
09/05/2024	300.700	1,21%	14,15	14,06	14,35	14,28
08/05/2024	222.008	0,43%	14,12	14,03	14,14	14,11
07/05/2024	294.344	-0,04%	14,10	14,005	14,16	14,05
06/05/2024	230.581	0,00%	14,15	13,99	14,15	14,055
03/05/2024	404.748	2,07%	13,76	13,75	14,15	14,055
02/05/2024	256.994	-0,15%	13,81	13,75	13,90	13,77
01/05/2024	0	-0,93%	13,88	13,76	13,93	13,79
30/04/2024	324.562	-0,93%	13,88	13,76	13,93	13,79
29/04/2024	220.391	0,87%	13,81	13,71	13,94	13,92
26/04/2024	310.278	0,55%	13,75	13,72	13,86	13,80
25/04/2024	404.381	-0,62%	13,86	13,66	13,86	13,725
24/04/2024	407.532	-0,07%	13,82	13,70	13,85	13,81
23/04/2024	445.938	-0,22%	13,83	13,71	13,965	13,82
22/04/2024	358.723	1,32%	13,73	13,69	13,865	13,87
19/04/2024	403.329	1,18%	13,55	13,43	13,69	13,69
18/04/2024	332.818	0,04%	13,55	13,44	13,655	13,49
17/04/2024	570.658	0,30%	13,48	13,33	13,52	13,50
16/04/2024	594.306	-1,07%	13,53	13,435	13,62	13,43
15/04/2024	342.205	-1,45%	13,73	13,55	13,75	13,575
12/04/2024	305.669	1,06%	13,69	13,60	13,81	13,775
11/04/2024	309.503	0,74%	13,52	13,52	13,765	13,63
10/04/2024	701.143	-0,22%	13,66	13,42	13,82	13,53
09/04/2024	403.010	1,08%	13,42	13,355	13,66	13,56
08/04/2024	240.484	0,08%	13,35	13,325	13,49	13,415
05/04/2024	440.916	-2,93%	13,73	13,355	13,79	13,405
04/04/2024	170.716	0,51%	13,76	13,71	13,845	13,81
03/04/2024	257.335	0,26%	13,69	13,61	13,785	13,74
02/04/2024	496.353	-0,62%	13,72	13,69	13,865	13,71
01/04/2024	0	0,77%	13,80	13,67	13,87	13,795
28/03/2024	373.734	0,77%	13,80	13,67	13,87	13,795
27/03/2024	365.026	1,18%	13,50	13,475	13,6975	13,69
26/03/2024	252.467	-0,59%	13,57	13,41	13,58	13,505
25/03/2024	403.027	1,15%	13,43	13,41	13,585	13,585
22/03/2024	501.764	1,55%	13,275	13,2625	13,605	13,43
21/03/2024	383.284	-1,33%	13,45	13,205	13,45	13,18
20/03/2024	351.476	-0,26%	13,365	13,31	13,435	13,3575
19/03/2024	356.607	1,23%	13,215	13,205	13,42	13,3925
18/03/2024	380.388	-0,43%	13,235	13,095	13,28	13,23
15/03/2024	475.129	0,25%	13,31	13,225	13,38	13,2875
14/03/2024	376.016	-0,08%	13,27	13,23	13,425	13,255
13/03/2024	425.493	-0,15%	13,34	13,245	13,385	13,265
12/03/2024	343.781	-1,65%	13,525	13,28	13,555	13,305
11/03/2024	285.282	1,10%	13,41	13,41	13,66	13,5275
08/03/2024	355.253	-0,45%	13,435	13,295	13,475	13,39
07/03/2024	396.866	1,82%	13,16	13,16	13,495	13,45
06/03/2024	519.188	-0,08%	13,19	13,15	13,345	13,21
05/03/2024	382.611	1,58%	13,035	12,925	13,245	13,22
04/03/2024	517.281	-1,55%	13,245	12,915	13,295	13,015
01/03/2024	501.356	-1,31%	13,3525	13,085	13,385	13,22
29/02/2024	671.705	1,82%	13,165	13,155	13,505	13,395
28/02/2024	688.911	-1,76%	13,435	13,125	13,455	13,155