Enagas SA (ENG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
27/09/2023	231.764	-1,52%	15,82	15,65	15,845	15,6725
26/09/2023	217.425	0,25%	15,765	15,695	15,97	15,915
25/09/2023	176.161	-1,21%	16,06	15,77	16,09	15,875
22/09/2023	250.103	-0,99%	16,12	15,99	16,285	16,07
21/09/2023	245.183	-2,41%	16,54	16,18	16,55	16,23
20/09/2023	297.981	0,79%	16,465	16,41	16,635	16,63
19/09/2023	200.192	0,92%	16,35	16,35	16,58	16,50
18/09/2023	173.629	-0,61%	16,39	16,255	16,485	16,355
15/09/2023	181.906	0,46%	16,415	16,335	16,50	16,455
14/09/2023	263.381	1,17%	16,125	16,125	16,39	16,38
13/09/2023	239.942	0,16%	16,10	16,01	16,215	16,19
12/09/2023	226.710	0,94%	16,005	16,005	16,215	16,155
11/09/2023	222.988	0,69%	15,92	15,92	16,025	16,005
08/09/2023	249.500	1,18%	15,79	15,745	15,935	15,92
07/09/2023	144.735	0,93%	15,57	15,485	15,785	15,735
06/09/2023	148.120	-0,13%	15,625	15,52	15,645	15,58
05/09/2023	139.983	0,26%	15,54	15,515	15,70	15,60
04/09/2023	117.183	-0,61%	15,735	15,54	15,765	15,56
01/09/2023	151.118	-0,82%	15,74	15,655	15,845	15,655
31/08/2023	134.887	0,41%	15,735	15,735	15,87	15,785
30/08/2023	144.131	0,10%	15,735	15,65	15,80	15,70
29/08/2023	236.299	0,74%	15,62	15,62	15,76	15,705
28/08/2023	94.573	0,35%	15,555	15,5225	15,64	15,59
25/08/2023	125.569	0,42%	15,44	15,385	15,585	15,535
24/08/2023	129.792	0,41%	15,475	15,405	15,53	15,47
23/08/2023	179.765	0,59%	15,38	15,38	15,585	15,42
22/08/2023	107.086	0,23%	15,335	15,295	15,40	15,33
21/08/2023	196.021	-0,36%	15,3575	15,2875	15,50	15,295
18/08/2023	158.898	0,20%	15,32	15,2525	15,41	15,35
17/08/2023	166.702	-1,13%	15,42	15,28	15,535	15,295
16/08/2023	160.232	0,07%	15,40	15,35	15,65	15,45
15/08/2023	182.140	-2,00%	15,75	15,42	15,755	15,44
14/08/2023	111.751	-0,95%	15,86	15,7275	15,86	15,72
11/08/2023	68.841	-0,72%	15,95	15,86	16,045	15,87
10/08/2023	104.166	0,82%	15,95	15,9175	16,015	15,985
09/08/2023	103.912	-0,16%	15,97	15,805	15,985	15,855
08/08/2023	140.213	-0,03%	15,895	15,85	16,025	15,88
07/08/2023	219.923	-0,22%	15,895	15,69	15,93	15,885
04/08/2023	143.605	1,08%	15,765	15,715	15,93	15,92
03/08/2023	92.878	-1,13%	15,8575	15,74	15,925	15,75
02/08/2023	215.615	-0,94%	16,005	15,91	16,0475	15,89
01/08/2023	191.312	-0,45%	16,14	16,035	16,205	16,025
31/07/2023	316.511	-1,39%	16,315	16,095	16,345	16,0975
28/07/2023	304.992	-0,75%	16,36	16,295	16,51	16,325
27/07/2023	361.204	1,34%	16,25	16,25	16,62	16,4475
26/07/2023	221.485	0,99%	16,10	16,045	16,29	16,255
25/07/2023	145.467	-0,89%	16,23	16,055	16,23	16,095
24/07/2023	203.772	-0,34%	16,195	16,12	16,30	16,28
21/07/2023	120.966	0,46%	16,305	16,235	16,35	16,35
20/07/2023	197.575	0,59%	16,22	16,20	16,29	16,26
19/07/2023	193.556	1,09%	16,03	16,03	16,1925	16,165
18/07/2023	189.264	0,00%	15,955	15,92	16,025	15,97
17/07/2023	179.569	-0,23%	15,985	15,945	16,085	15,955
14/07/2023	194.518	-0,41%	16,04	15,9475	16,08	15,975
13/07/2023	160.209	0,98%	15,98	15,965	16,07	16,04
12/07/2023	334.329	0,19%	15,825	15,7925	15,935	15,885
11/07/2023	413.325	0,80%	15,80	15,78	15,915	15,835
10/07/2023	229.063	-1,56%	15,955	15,69	16,01	15,73
07/07/2023	265.985	-1,08%	16,165	15,935	16,165	15,995
06/07/2023	225.886	-0,49%	16,265	16,155	16,425	16,17
05/07/2023	319.279	-1,81%	16,56	16,23	16,675	16,25
04/07/2023	370.022	-6,68%	16,715	16,50	16,715	16,55
03/07/2023	500.575	-1,96%	18,105	17,605	18,105	17,735
30/06/2023	307.012	0,17%	17,945	17,945	18,175	18,00
29/06/2023	200.595	-0,67%	18,065	17,94	18,09	17,925
28/06/2023	195.448	0,78%	17,93	17,90	18,105	18,045
27/06/2023	128.782	0,97%	17,815	17,755	17,915	17,905
26/06/2023	197.016	-0,01%	17,755	17,655	17,815	17,7325
23/06/2023	265.828	-0,92%	17,805	17,725	17,97	17,715
22/06/2023	190.163	-0,82%	17,93	17,74	17,93	17,88
21/06/2023	135.555	-0,36%	18,01	17,88	18,065	18,00
20/06/2023	150.778	-0,52%	18,1775	17,995	18,205	18,025
19/06/2023	152.608	-1,52%	18,40	18,12	18,415	18,12
16/06/2023	252.721	1,22%	18,29	18,25	18,53	18,40
15/06/2023	256.390	-0,32%	18,195	18,12	18,28	18,1775
14/06/2023	305.421	-0,08%	18,20	18,1675	18,36	18,235
13/06/2023	121.812	-0,30%	18,3175	18,15	18,33	18,225
12/06/2023	185.163	0,11%	18,26	18,215	18,335	18,28
09/06/2023	110.445	-0,08%	18,315	18,23	18,385	18,26
08/06/2023	113.641	-0,45%	18,375	18,225	18,415	18,275
07/06/2023	300.656	-0,82%	18,475	18,345	18,545	18,3575
06/06/2023	224.268	1,23%	18,295	18,255	18,545	18,51
05/06/2023	142.148	0,30%	18,28	18,245	18,445	18,285
02/06/2023	188.568	1,56%	17,945	17,9225	18,245	18,23
01/06/2023	150.932	0,25%	17,965	17,815	18,05	17,95
31/05/2023	96.406	-0,59%	17,98	17,92	18,165	17,855
30/05/2023	275.590	1,95%	17,735	17,715	18,125	18,06
29/05/2023	68.356	0,48%	17,705	17,60	17,75	17,715
26/05/2023	151.119	1,03%	17,505	17,35	17,6325	17,63
25/05/2023	266.151	-1,44%	17,70	17,45	17,7875	17,45
24/05/2023	116.382	-1,56%	17,87	17,665	17,90	17,705
23/05/2023	188.703	-0,49%	17,99	17,855	17,995	17,95
22/05/2023	253.641	1,21%	17,825	17,825	18,085	18,0375