BiG | O banco que entende os seus valores.

Enagas SA (ENG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
21/05/2025	259.604	1,17%	13,665	13,65	13,855	13,815
20/05/2025	319.828	1,45%	13,49	13,455	13,65	13,65
19/05/2025	178.707	0,07%	13,49	13,36	13,515	13,455
16/05/2025	201.998	1,55%	13,335	13,30	13,47	13,445
15/05/2025	330.069	1,34%	13,11	13,055	13,285	13,24
14/05/2025	229.250	0,31%	13,005	13,00	13,1675	13,10
13/05/2025	289.589	-0,15%	13,145	13,04	13,185	13,06
12/05/2025	548.661	-1,65%	13,375	13,00	13,375	13,08
09/05/2025	279.978	-0,30%	13,37	13,32	13,495	13,33
08/05/2025	400.931	-2,68%	13,585	13,355	13,7375	13,37
07/05/2025	161.817	0,24%	13,74	13,685	13,78	13,7375
06/05/2025	296.489	0,81%	13,675	13,595	13,815	13,705
05/05/2025	122.978	0,18%	13,62	13,545	13,65	13,595
02/05/2025	436.415	-0,99%	13,81	13,41	13,825	13,57
30/04/2025	593.894	0,92%	13,64	13,475	13,765	13,705
29/04/2025	730.809	0,97%	13,425	13,30	13,685	13,58
28/04/2025	359.420	0,53%	13,40	13,34	13,455	13,41
25/04/2025	407.519	0,23%	13,355	13,285	13,405	13,34
24/04/2025	388.160	0,72%	13,245	13,215	13,3925	13,31
23/04/2025	445.985	-1,09%	13,43	13,11	13,4525	13,215
22/04/2025	353.518	-0,11%	13,38	13,34	13,48	13,36
17/04/2025	276.549	0,45%	13,2925	13,1925	13,415	13,375
16/04/2025	612.356	1,60%	13,195	13,105	13,32	13,315
15/04/2025	316.343	1,71%	12,99	12,87	13,11	13,105
14/04/2025	454.751	0,94%	12,94	12,765	12,965	12,885
11/04/2025	830.799	0,20%	12,775	12,64	12,83	12,765
10/04/2025	340.236	2,17%	13,185	12,47	13,185	12,74
09/04/2025	581.546	-2,31%	12,515	12,36	12,75	12,47
08/04/2025	538.742	1,84%	12,56	12,40	12,785	12,75
07/04/2025	1.113.966	-5,65%	12,865	12,34	13,27	12,52
04/04/2025	1.124.887	-2,68%	13,77	13,27	13,88	13,27
03/04/2025	554.265	2,83%	13,28	13,26	13,65	13,635
02/04/2025	265.760	-0,23%	13,30	13,23	13,305	13,26
01/04/2025	401.984	-0,30%	13,28	13,16	13,33	13,29
31/03/2025	372.548	-0,08%	13,36	13,21	13,40	13,33
28/03/2025	372.982	1,52%	13,13	13,12	13,35	13,34
27/03/2025	444.860	0,81%	13,02	12,945	13,155	13,14
26/03/2025	370.516	0,46%	12,99	12,96	13,19	13,035
25/03/2025	289.315	0,39%	12,95	12,915	13,035	12,975
24/03/2025	421.573	-0,73%	12,98	12,845	13,13	12,925
21/03/2025	752.843	0,31%	12,99	12,89	13,04	13,02
20/03/2025	410.410	1,48%	12,90	12,81	13,005	12,98
19/03/2025	358.107	-0,39%	12,93	12,78	12,93	12,81
18/03/2025	397.609	0,00%	12,89	12,76	12,90	12,86
17/03/2025	306.256	0,82%	12,83	12,755	12,975	12,86
14/03/2025	346.635	-1,32%	12,90	12,73	12,97	12,755
13/03/2025	347.116	1,77%	12,80	12,705	12,99	12,93
12/03/2025	547.547	-2,76%	13,09	12,66	13,16	12,705
11/03/2025	689.353	-0,99%	13,18	13,04	13,38	13,065
10/03/2025	1.088.272	3,53%	12,71	12,71	13,27	13,195
07/03/2025	614.806	2,99%	12,39	12,375	12,75	12,745
06/03/2025	669.037	1,23%	12,20	12,09	12,385	12,375
05/03/2025	397.259	-1,61%	12,41	12,20	12,42	12,22
04/03/2025	514.379	0,69%	12,31	12,29	12,51	12,42
03/03/2025	687.940	-1,60%	12,49	12,12	12,535	12,335
28/02/2025	397.798	-1,57%	12,78	12,51	12,81	12,535
27/02/2025	574.886	0,99%	12,63	12,49	12,74	12,735
26/02/2025	449.342	-0,08%	12,59	12,53	12,63	12,61
25/02/2025	711.183	2,81%	12,29	12,285	12,63	12,62
24/02/2025	575.957	0,99%	12,20	12,165	12,32	12,285