Enagas SA (ENG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/02/2024	352.838	0,26%	14,52	14,36	14,585	14,49
15/02/2024	280.938	0,70%	14,35	14,315	14,48	14,46
14/02/2024	172.689	-1,07%	14,465	14,345	14,515	14,335
13/02/2024	345.346	-0,55%	14,605	14,4525	14,63	14,49
12/02/2024	224.120	0,94%	14,455	14,42	14,6225	14,57
09/02/2024	444.474	-0,86%	14,52	14,395	14,59	14,435
08/02/2024	184.464	0,31%	14,48	14,385	14,635	14,52
07/02/2024	280.951	-1,60%	14,685	14,465	14,705	14,475
06/02/2024	270.099	-0,31%	14,72	14,58	14,745	14,70
05/02/2024	265.688	-1,04%	14,94	14,715	15,00	14,74
02/02/2024	200.618	-0,10%	15,02	14,88	15,07	14,895
01/02/2024	191.803	-1,06%	15,075	14,91	15,095	14,935
31/01/2024	403.786	0,27%	15,055	15,04	15,16	15,09
30/01/2024	676.542	-0,23%	15,08	14,8525	15,08	15,05
29/01/2024	271.179	0,63%	15,025	14,995	15,135	15,085
26/01/2024	474.508	-0,91%	15,115	14,965	15,16	14,99
25/01/2024	346.684	-0,80%	15,2925	15,115	15,2925	15,1275
24/01/2024	385.978	-0,42%	15,355	15,20	15,39	15,25
23/01/2024	354.818	-0,89%	15,535	15,2925	15,585	15,315
22/01/2024	352.379	1,28%	15,22	15,215	15,55	15,425
19/01/2024	472.107	-1,96%	15,56	15,1875	15,58	15,23
18/01/2024	228.527	-0,66%	15,54	15,39	15,565	15,535
17/01/2024	445.313	-1,14%	15,705	15,48	15,745	15,625
16/01/2024	187.356	-0,35%	15,77	15,74	15,945	15,805
15/01/2024	155.385	-0,06%	15,91	15,785	15,965	15,86
12/01/2024	191.089	1,73%	15,605	15,605	15,885	15,885
11/01/2024	295.642	-0,03%	15,63	15,595	15,755	15,615
10/01/2024	168.905	-0,86%	15,69	15,545	15,715	15,62
09/01/2024	288.453	0,90%	15,59	15,58	15,80	15,755
08/01/2024	286.840	-0,60%	15,70	15,4925	15,715	15,625
05/01/2024	213.930	-0,70%	15,72	15,5825	15,83	15,72
04/01/2024	199.682	1,35%	15,655	15,64	15,83	15,795
03/01/2024	427.184	1,33%	15,43	15,43	15,6325	15,585
02/01/2024	353.729	0,95%	15,375	15,255	15,535	15,38
29/12/2023	203.882	-0,42%	15,32	15,235	15,3625	15,265
28/12/2023	268.610	-0,94%	15,48	15,305	15,505	15,33
27/12/2023	268.238	-0,61%	15,53	15,41	15,56	15,475
26/12/2023	338.102	0,23%	15,5375	15,46	15,59	15,57
22/12/2023	338.102	0,23%	15,5375	15,46	15,59	15,57
21/12/2023	259.748	-0,83%	15,64	15,475	15,665	15,535
20/12/2023	374.656	-6,06%	16,045	15,645	16,05	15,67
19/12/2023	296.415	-0,60%	16,755	16,635	16,795	16,67
18/12/2023	254.424	0,15%	16,71	16,615	16,88	16,75
15/12/2023	434.712	-0,89%	16,9275	16,68	16,9275	16,725
14/12/2023	481.040	0,03%	16,985	16,78	17,03	16,875
13/12/2023	266.784	0,48%	16,785	16,725	16,935	16,85
12/12/2023	215.029	-0,15%	16,785	16,755	16,94	16,77
11/12/2023	268.670	-0,74%	16,875	16,675	16,89	16,765
08/12/2023	234.705	0,09%	16,905	16,745	16,905	16,89
07/12/2023	390.993	-0,44%	16,9825	16,8575	17,0625	16,88
06/12/2023	418.823	-1,22%	17,21	16,925	17,23	16,99
05/12/2023	267.983	0,64%	17,095	17,085	17,225	17,20
04/12/2023	184.239	0,77%	16,97	16,9525	17,095	17,09
01/12/2023	259.641	0,62%	16,82	16,72	16,965	16,96
30/11/2023	357.810	0,51%	16,765	16,725	16,94	16,855
29/11/2023	226.697	-0,07%	16,81	16,70	16,85	16,77
28/11/2023	118.773	0,18%	16,72	16,605	16,80	16,775
27/11/2023	160.954	-0,18%	16,785	16,73	16,835	16,745
24/11/2023	291.082	1,18%	16,575	16,57	16,815	16,775
23/11/2023	214.849	1,28%	16,365	16,365	16,595	16,58
22/11/2023	225.802	0,28%	16,375	16,335	16,53	16,375
21/11/2023	264.768	-0,46%	16,375	16,2625	16,44	16,33
20/11/2023	221.377	1,22%	16,175	16,175	16,415	16,365
17/11/2023	323.608	0,61%	16,105	16,07	16,215	16,1675
16/11/2023	177.894	0,66%	15,985	15,985	16,1275	16,04
15/11/2023	215.238	-0,28%	15,99	15,855	16,1025	15,935
14/11/2023	179.653	0,76%	15,88	15,825	16,03	15,98
13/11/2023	152.701	0,03%	15,815	15,745	15,905	15,86
10/11/2023	185.301	-0,19%	15,865	15,75	15,92	15,855
09/11/2023	194.371	0,41%	15,815	15,815	15,955	15,87
08/11/2023	222.157	-1,13%	15,915	15,79	15,945	15,805
07/11/2023	188.574	-0,65%	16,055	15,955	16,14	15,985
06/11/2023	172.996	0,08%	16,145	16,01	16,15	16,11
03/11/2023	233.187	0,33%	16,11	16,045	16,24	16,0975
02/11/2023	289.469	1,33%	15,94	15,845	16,105	16,045
01/11/2023	204.856	0,44%	15,75	15,635	15,895	15,835
31/10/2023	219.914	-0,91%	15,915	15,7425	16,095	15,765
30/10/2023	230.264	0,86%	15,855	15,8375	16,005	15,91
27/10/2023	254.589	-0,82%	15,995	15,775	16,005	15,775
26/10/2023	245.610	-1,33%	16,095	15,90	16,165	15,905
25/10/2023	275.711	1,54%	15,84	15,82	16,125	16,12
24/10/2023	693.613	1,37%	15,76	15,48	16,32	15,89
23/10/2023	279.606	-1,39%	15,76	15,48	15,775	15,625
20/10/2023	409.338	-0,94%	15,895	15,675	15,97	15,845
19/10/2023	261.764	0,28%	15,895	15,78	16,00	15,995
18/10/2023	299.962	-0,72%	16,005	15,9075	16,0625	15,95
17/10/2023	254.955	-0,56%	16,15	16,025	16,205	16,045
16/10/2023	267.693	0,12%	16,08	16,03	16,21	16,135
13/10/2023	138.260	0,00%	16,11	16,06	16,205	16,12
12/10/2023	194.495	-0,89%	16,22	16,075	16,2675	16,11
11/10/2023	223.119	0,37%	16,14	16,135	16,37	16,21
10/10/2023	274.294	1,38%	16,005	15,95	16,175	16,15
09/10/2023	139.825	1,34%	15,845	15,82	15,95	15,93
06/10/2023	290.553	0,06%	15,78	15,54	15,7875	15,75
05/10/2023	336.658	1,42%	15,54	15,525	15,815	15,74
04/10/2023	406.219	1,27%	15,335	15,28	15,57	15,52
03/10/2023	551.122	-0,36%	15,325	15,255	15,585	15,325
02/10/2023	274.452	-1,88%	15,74	15,32	15,79	15,38
29/09/2023	380.349	0,48%	15,63	15,61	15,82	15,675
28/09/2023	168.879	-0,59%	15,695	15,5825	15,82	15,58