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 > >>
03/12/2025	715.480	-2,77%	14,12	13,925	14,35	13,9525
02/12/2025	238.998	0,60%	14,285	14,25	14,4025	14,35
01/12/2025	226.283	-0,05%	14,245	14,195	14,3075	14,265
28/11/2025	170.764	0,39%	14,21	14,10	14,28	14,2725
27/11/2025	194.863	0,04%	14,235	14,16	14,26	14,19
26/11/2025	204.160	1,03%	14,045	14,01	14,185	14,185
25/11/2025	184.416	-0,43%	14,145	13,9675	14,145	14,04
24/11/2025	322.358	-0,09%	14,075	14,015	14,185	14,065
21/11/2025	370.176	-0,05%	14,095	13,9925	14,145	14,0775
20/11/2025	318.946	0,90%	13,955	13,90	14,1225	14,085
19/11/2025	328.849	-0,82%	13,965	13,92	14,045	13,96
18/11/2025	636.720	-0,99%	14,115	13,98	14,175	14,045
17/11/2025	182.664	0,57%	14,115	14,09	14,2425	14,175
14/11/2025	512.190	-0,81%	14,21	14,0525	14,265	14,095
13/11/2025	230.595	0,66%	14,165	14,1175	14,2475	14,21
12/11/2025	238.837	-0,77%	14,23	14,065	14,25	14,1175
11/11/2025	282.217	0,04%	14,275	14,095	14,275	14,22
10/11/2025	225.140	-0,66%	14,29	14,1375	14,31	14,215
07/11/2025	393.096	0,70%	14,255	14,22	14,355	14,31
06/11/2025	668.014	1,57%	14,0975	14,015	14,27	14,245
05/11/2025	557.505	1,08%	13,90	13,875	14,05	14,025
04/11/2025	361.951	1,02%	13,715	13,62	13,88	13,875
03/11/2025	549.643	-0,80%	13,80	13,615	13,89	13,735
31/10/2025	894.909	-1,74%	13,95	13,7675	14,07	13,825
30/10/2025	287.736	0,50%	14,015	13,945	14,07	14,07
29/10/2025	346.081	-2,17%	14,295	13,98	14,31	14,00
28/10/2025	363.019	0,11%	14,29	14,215	14,35	14,31
27/10/2025	352.562	0,88%	14,165	14,13	14,30	14,295
24/10/2025	334.934	-0,25%	14,175	14,03	14,205	14,17
23/10/2025	323.395	0,00%	14,195	14,135	14,275	14,205
22/10/2025	549.579	1,07%	14,095	14,05	14,24	14,205
21/10/2025	357.252	0,57%	13,98	13,815	14,215	14,05
20/10/2025	207.602	0,86%	13,925	13,86	14,035	13,97
17/10/2025	287.227	1,13%	13,76	13,63	13,925	13,91
16/10/2025	462.917	-0,58%	13,87	13,685	13,94	13,755
15/10/2025	489.131	0,69%	13,69	13,69	13,8475	13,835
14/10/2025	550.187	0,88%	13,615	13,60	13,78	13,725
13/10/2025	304.785	0,04%	13,67	13,54	13,6925	13,605
10/10/2025	221.967	1,00%	13,465	13,465	13,635	13,60
09/10/2025	349.644	0,45%	13,42	13,3925	13,4875	13,465
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