BiG | O banco que entende os seus valores.

Enagas SA (ENG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/10/2025	310.336	0,43%	13,365	13,3475	13,475	13,405
07/10/2025	212.852	-0,39%	13,40	13,3325	13,425	13,3475
06/10/2025	225.950	-0,41%	13,465	13,34	13,465	13,40
03/10/2025	277.478	1,09%	13,30	13,275	13,455	13,455
02/10/2025	488.905	-0,30%	13,32	13,195	13,3225	13,31
01/10/2025	234.310	0,32%	13,3425	13,235	13,425	13,35
30/09/2025	238.603	0,78%	13,185	13,125	13,3125	13,3075
29/09/2025	184.849	-0,08%	13,225	13,145	13,265	13,205
26/09/2025	396.165	0,15%	13,16	13,155	13,2675	13,215
25/09/2025	308.768	1,00%	13,03	13,01	13,2575	13,195
24/09/2025	404.176	0,31%	13,06	13,025	13,155	13,065
23/09/2025	442.396	-0,36%	13,1275	13,025	13,15	13,025
22/09/2025	304.172	-0,48%	13,135	13,04	13,175	13,0725
19/09/2025	319.018	0,50%	13,10	13,06	13,175	13,135
18/09/2025	119.408	0,19%	13,125	13,0475	13,185	13,07
17/09/2025	143.216	-0,76%	13,165	13,0725	13,175	13,075
16/09/2025	245.644	-1,35%	13,36	13,16	13,36	13,175
15/09/2025	163.652	0,11%	13,345	13,31	13,4225	13,355
12/09/2025	173.885	1,21%	13,19	13,18	13,36	13,34
11/09/2025	249.111	-0,27%	13,22	13,1525	13,26	13,18
10/09/2025	206.085	0,00%	13,16	13,12	13,235	13,215
09/09/2025	116.128	0,23%	13,205	13,14	13,225	13,215
08/09/2025	163.451	0,19%	13,205	13,15	13,235	13,185
05/09/2025	302.062	0,15%	13,175	13,095	13,195	13,16
04/09/2025	312.163	0,27%	13,075	13,065	13,235	13,14
03/09/2025	277.378	-0,30%	13,12	13,00	13,15	13,105
02/09/2025	240.898	-0,70%	13,19	13,105	13,2375	13,145
01/09/2025	227.674	-0,69%	13,325	13,23	13,33	13,2375
29/08/2025	234.782	-0,37%	13,40	13,29	13,42	13,33
28/08/2025	147.266	-0,67%	13,485	13,3175	13,49	13,38
27/08/2025	159.180	1,24%	13,32	13,305	13,47	13,47
26/08/2025	118.136	-0,82%	13,405	13,2975	13,43	13,305
25/08/2025	124.012	-0,70%	13,50	13,38	13,515	13,415
22/08/2025	171.577	0,28%	13,485	13,4775	13,6125	13,515
21/08/2025	136.184	0,54%	13,385	13,365	13,485	13,4775
20/08/2025	207.774	1,14%	13,265	13,22	13,435	13,405
19/08/2025	95.790	-0,04%	13,17	13,155	13,27	13,22
18/08/2025	148.280	-0,38%	13,28	13,215	13,345	13,225
15/08/2025	111.524	0,38%	13,265	13,20	13,295	13,275
14/08/2025	206.330	0,76%	13,165	13,125	13,225	13,225
13/08/2025	107.452	0,38%	13,105	13,075	13,22	13,125
12/08/2025	244.828	-0,68%	13,205	13,075	13,23	13,075
11/08/2025	237.071	0,23%	13,16	13,0575	13,1825	13,165
08/08/2025	248.483	-0,46%	13,24	13,12	13,29	13,135
07/08/2025	213.164	-0,64%	13,26	13,115	13,28	13,195
06/08/2025	279.485	0,53%	13,26	13,17	13,295	13,28
05/08/2025	329.627	-0,38%	13,29	13,1625	13,325	13,21
04/08/2025	199.856	0,47%	13,205	13,165	13,29	13,285
01/08/2025	302.628	0,55%	13,105	13,09	13,245	13,2225
31/07/2025	331.368	-0,79%	13,22	13,08	13,2575	13,15
30/07/2025	362.084	0,84%	13,145	13,105	13,2675	13,255
29/07/2025	218.019	0,04%	13,13	13,03	13,1875	13,145
28/07/2025	304.168	-0,61%	13,2875	13,13	13,335	13,14
25/07/2025	323.044	-1,23%	13,37	13,175	13,385	13,22
24/07/2025	332.147	0,64%	13,285	13,255	13,475	13,385
23/07/2025	678.476	-2,48%	13,59	13,255	13,5925	13,255
22/07/2025	549.856	1,17%	13,465	13,2275	13,715	13,5925
21/07/2025	295.589	0,07%	13,47	13,40	13,505	13,435
18/07/2025	308.257	0,75%	13,33	13,3025	13,45	13,425
17/07/2025	332.698	-0,38%	13,375	13,30	13,39	13,325
16/07/2025	189.243	-0,08%	13,375	13,305	13,395	13,35
15/07/2025	324.728	-0,45%	13,445	13,3225	13,47	13,36
14/07/2025	268.642	0,86%	13,3475	13,27	13,4325	13,42
11/07/2025	190.061	0,53%	13,235	13,23	13,3175	13,305
10/07/2025	231.164	-1,31%	13,415	13,225	13,435	13,235
09/07/2025	292.141	-0,19%	13,455	13,36	13,48	13,41
08/07/2025	316.057	0,19%	13,41	13,37	13,465	13,435
07/07/2025	368.407	-1,69%	13,61	13,28	13,64	13,41
04/07/2025	173.035	0,22%	13,64	13,5475	13,69	13,64
03/07/2025	203.955	0,70%	13,53	13,515	13,65	13,61
02/07/2025	427.408	-0,77%	13,6825	13,51	13,73	13,515
01/07/2025	573.671	-8,61%	13,75	13,60	14,9415	13,655
30/06/2025	397.526	0,51%	14,3125	14,2425	14,9415	14,9415
27/06/2025	346.496	-0,02%	14,30	14,2125	14,435	14,2425
26/06/2025	317.488	0,57%	14,265	14,165	14,31	14,245
25/06/2025	153.594	-0,88%	14,295	14,145	14,33	14,165
24/06/2025	393.126	-1,21%	14,48	14,185	14,48	14,29
23/06/2025	130.460	0,87%	14,2775	14,2775	14,475	14,465
20/06/2025	257.646	0,32%	14,295	14,165	14,375	14,34
19/06/2025	142.886	-0,31%	14,355	14,2325	14,375	14,295
18/06/2025	288.598	0,77%	14,2625	14,185	14,345	14,34
17/06/2025	271.709	0,18%	14,1825	14,115	14,275	14,23
16/06/2025	219.428	-0,07%	14,24	14,165	14,345	14,205
13/06/2025	151.097	-0,39%	14,255	14,13	14,275	14,215
12/06/2025	138.880	0,85%	14,16	14,15	14,27	14,27
11/06/2025	182.209	-0,21%	14,13	14,04	14,18	14,15
10/06/2025	132.483	0,75%	14,10	14,075	14,2425	14,18
09/06/2025	225.637	0,41%	14,125	14,0175	14,165	14,075
06/06/2025	127.998	-0,02%	14,05	13,965	14,075	14,0175
05/06/2025	265.023	-0,46%	14,04	13,95	14,085	14,02
04/06/2025	352.319	-0,42%	14,20	14,03	14,205	14,085
03/06/2025	170.739	-0,25%	14,265	14,115	14,30	14,145
02/06/2025	175.992	0,02%	14,2025	14,0925	14,26	14,20
30/05/2025	202.307	0,14%	14,175	14,145	14,335	14,1975
29/05/2025	329.777	-0,56%	14,17	14,005	14,225	14,145
28/05/2025	294.133	-0,80%	14,34	14,145	14,365	14,225
27/05/2025	455.281	0,11%	14,37	14,255	14,385	14,34
26/05/2025	406.422	2,18%	14,22	14,02	14,37	14,325
23/05/2025	372.623	1,48%	13,895	13,815	14,075	14,02
22/05/2025	288.251	0,15%	13,815	13,70	13,87	13,815