Enagas SA (ENG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25-11-2024	0	1,62%	12,70	12,69	12,90	12,90
22-11-2024	187.272	1,62%	12,70	12,69	12,90	12,90
21-11-2024	328.257	-0,08%	12,74	12,67	12,79	12,695
20-11-2024	205.466	0,00%	12,76	12,70	12,82	12,74
19-11-2024	211.328	-0,04%	12,775	12,705	12,83	12,74
18-11-2024	269.021	0,04%	12,80	12,72	12,82	12,73
15-11-2024	564.535	0,36%	12,64	12,64	12,79	12,71
14-11-2024	220.562	1,28%	12,54	12,47	12,68	12,66
13-11-2024	286.710	0,40%	12,44	12,44	12,55	12,50
12-11-2024	347.258	-0,96%	12,55	12,44	12,55	12,45
11-11-2024	302.583	-0,63%	12,73	12,57	12,73	12,57
08-11-2024	376.588	0,44%	12,62	12,59	12,70	12,65
07-11-2024	377.502	-0,32%	12,69	12,58	12,74	12,60
06-11-2024	635.998	-1,67%	12,81	12,585	12,86	12,64
05-11-2024	501.725	-0,70%	12,94	12,815	12,94	12,855
04-11-2024	598.103	0,39%	12,93	12,92	13,01	12,95
01-11-2024	488.925	-0,73%	13,03	12,875	13,09	12,90
31-10-2024	603.341	-1,78%	13,25	12,965	13,27	12,995
30-10-2024	371.753	-0,71%	13,36	13,18	13,40	13,23
29-10-2024	293.453	-1,48%	13,54	13,295	13,54	13,325
28-10-2024	272.045	-0,44%	13,62	13,50	13,655	13,525
25-10-2024	205.652	-0,91%	13,64	13,55	13,67	13,59
24-10-2024	387.631	0,77%	13,67	13,57	13,74	13,715
23-10-2024	553.901	1,95%	13,37	13,37	13,68	13,61
22-10-2024	527.210	-0,56%	13,30	13,12	13,39	13,35
21-10-2024	404.685	-0,67%	13,51	13,415	13,57	13,425
18-10-2024	387.760	0,33%	13,47	13,47	13,56	13,515
17-10-2024	334.023	-0,19%	13,56	13,455	13,695	13,47
16-10-2024	339.571	0,07%	13,45	13,42	13,515	13,495
15-10-2024	269.048	1,16%	13,41	13,36	13,58	13,485
14-10-2024	194.201	0,26%	13,42	13,24	13,42	13,36
11-10-2024	330.839	0,11%	13,32	13,32	13,48	13,325
10-10-2024	647.140	-2,13%	13,55	13,21	13,57	13,31
09-10-2024	224.721	0,30%	13,54	13,54	13,68	13,60
08-10-2024	214.716	0,22%	13,49	13,48	13,56	13,56
07-10-2024	220.771	-0,22%	13,57	13,49	13,59	13,53
04-10-2024	366.584	0,33%	13,56	13,43	13,65	13,57
03-10-2024	354.566	-0,70%	13,60	13,505	13,68	13,525
02-10-2024	496.156	-1,45%	13,86	13,57	14,04	13,62
01-10-2024	345.860	0,47%	13,78	13,72	13,92	13,82
30-09-2024	236.476	-0,65%	13,85	13,71	13,89	13,78
27-09-2024	183.125	0,54%	13,76	13,76	13,885	13,87
26-09-2024	242.225	0,18%	13,80	13,735	13,84	13,795
25-09-2024	110.965	0,18%	13,74	13,685	13,775	13,78
24-09-2024	167.216	-0,11%	13,76	13,69	13,83	13,755
23-09-2024	168.231	1,51%	13,56	13,56	13,78	13,77
20-09-2024	519.809	-1,17%	13,75	13,54	13,75	13,53
19-09-2024	462.603	-0,73%	13,84	13,62	13,85	13,69
18-09-2024	1.010.940	-2,20%	14,07	13,76	14,07	13,77
17-09-2024	767.863	0,00%	14,08	14,00	14,14	14,08
16-09-2024	911.178	2,18%	13,81	13,74	14,10	14,08
13-09-2024	567.522	0,07%	13,84	13,75	13,93	13,78
12-09-2024	718.239	-1,43%	14,06	13,77	14,09	13,77
11-09-2024	573.415	-0,36%	14,03	13,97	14,10	13,97
10-09-2024	538.538	-0,78%	14,15	14,02	14,24	14,02
09-09-2024	553.474	0,21%	14,04	14,03	14,14	14,13
06-09-2024	673.203	-1,26%	14,26	14,02	14,27	14,10
05-09-2024	1.081.649	1,78%	14,00	13,96	14,34	14,28
04-09-2024	825.525	0,50%	13,90	13,78	14,04	14,03
03-09-2024	620.949	-0,07%	13,97	13,90	14,04	13,96
02-09-2024	315.757	0,07%	13,89	13,85	13,97	13,97
30-08-2024	781.895	1,16%	13,84	13,84	13,97	13,96
29-08-2024	427.810	-0,51%	13,85	13,76	13,91	13,80
28-08-2024	634.188	1,09%	13,66	13,64	13,89	13,87
27-08-2024	589.085	0,00%	13,71	13,66	13,77	13,72
26-08-2024	385.585	0,37%	13,64	13,64	13,74	13,72
23-08-2024	440.418	0,96%	13,59	13,56	13,68	13,67
22-08-2024	420.355	0,45%	13,48	13,48	13,62	13,54
21-08-2024	437.460	-0,59%	13,59	13,46	13,60	13,48
20-08-2024	345.993	-0,73%	13,61	13,51	13,70	13,56
19-08-2024	315.644	0,29%	13,65	13,62	13,72	13,66
16-08-2024	470.801	0,37%	13,58	13,54	13,66	13,62
15-08-2024	466.828	-1,02%	13,73	13,55	13,78	13,57
14-08-2024	335.439	0,15%	13,73	13,66	13,74	13,71
13-08-2024	460.236	1,11%	13,55	13,55	13,69	13,69
12-08-2024	535.455	0,00%	13,61	13,51	13,65	13,54
09-08-2024	316.309	-0,37%	13,63	13,51	13,69	13,54
08-08-2024	573.452	-0,15%	13,58	13,48	13,66	13,59
07-08-2024	650.264	1,49%	13,46	13,39	13,63	13,61
06-08-2024	1.170.079	0,83%	13,30	13,21	13,51	13,41
05-08-2024	1.323.375	-5,14%	13,81	13,30	13,94	13,30
02-08-2024	1.408.848	1,30%	13,80	13,80	14,13	14,02
01-08-2024	1.170.839	0,00%	13,75	13,63	13,90	13,84
31-07-2024	1.688.635	0,95%	13,75	13,74	13,92	13,84
30-07-2024	963.658	0,44%	13,60	13,58	13,72	13,71
29-07-2024	631.218	0,22%	13,58	13,56	13,72	13,65
26-07-2024	779.916	-0,37%	13,61	13,53	13,64	13,62
25-07-2024	959.295	0,44%	13,58	13,57	13,74	13,67
24-07-2024	1.064.649	-0,58%	13,55	13,50	13,71	13,61
23-07-2024	1.383.130	-0,87%	13,85	13,41	13,85	13,69
22-07-2024	936.468	0,95%	13,80	13,71	13,88	13,81
19-07-2024	1.173.158	-1,01%	13,75	13,56	13,77	13,68
18-07-2024	1.632.111	2,83%	13,54	13,54	13,92	13,82
17-07-2024	691.802	0,98%	13,23	13,21	13,50	13,44
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