Enagas SA (ENG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	359.669	-0,54%	17,94	17,645	17,94	17,8225
18/05/2023	204.495	-1,32%	18,1675	17,805	18,25	17,92
17/05/2023	121.552	-0,98%	18,155	18,085	18,2325	18,14
16/05/2023	114.309	0,00%	18,275	18,265	18,415	18,28
15/05/2023	146.907	-0,03%	18,345	18,255	18,43	18,28
12/05/2023	158.263	0,40%	18,25	18,205	18,37	18,285
11/05/2023	138.488	-0,06%	18,19	18,07	18,23	18,21
10/05/2023	109.429	0,28%	18,2375	18,175	18,285	18,22
09/05/2023	155.376	0,50%	18,155	17,975	18,235	18,22
08/05/2023	89.905	-0,64%	18,215	18,065	18,275	18,16
05/05/2023	136.366	0,63%	18,215	18,13	18,345	18,28
04/05/2023	127.523	0,33%	18,07	17,94	18,17	18,165
03/05/2023	308.611	1,34%	17,875	17,875	18,145	18,105
02/05/2023	358.108	-1,41%	18,215	17,795	18,36	17,865
01/05/2023	308.306	2,23%	17,80	17,6675	18,175	18,12
28/04/2023	308.306	2,23%	17,80	17,6675	18,175	18,12
27/04/2023	184.990	0,45%	17,62	17,525	17,745	17,725
26/04/2023	339.152	0,37%	17,62	17,54	17,725	17,645
25/04/2023	536.153	-1,76%	17,82	17,425	17,82	17,58
24/04/2023	225.814	-1,00%	17,955	17,84	18,1275	17,91
21/04/2023	273.725	-0,75%	18,295	18,0475	18,42	18,09
20/04/2023	287.973	0,79%	18,145	18,10	18,2975	18,285
19/04/2023	207.845	1,02%	18,00	17,935	18,18	18,1425
18/04/2023	155.220	-0,31%	18,03	17,81	18,06	17,96
17/04/2023	276.087	0,14%	17,975	17,885	18,065	17,995
14/04/2023	328.328	-1,67%	18,32	17,94	18,365	17,97
13/04/2023	124.657	-0,56%	18,37	18,185	18,40	18,275
12/04/2023	221.685	1,09%	18,255	18,25	18,49	18,3775
11/04/2023	285.161	-0,19%	18,27	18,105	18,34	18,225
10/04/2023	330.617	1,11%	18,12	18,045	18,3275	18,25
06/04/2023	330.617	1,11%	18,12	18,045	18,3275	18,25
05/04/2023	535.846	1,21%	17,805	17,805	18,135	18,05
04/04/2023	315.981	0,48%	17,7225	17,70	17,855	17,835
03/04/2023	181.691	0,28%	17,735	17,57	17,88	17,735
31/03/2023	193.913	1,32%	17,50	17,485	17,775	17,685
30/03/2023	338.442	0,14%	17,53	17,425	17,585	17,455
29/03/2023	340.938	0,55%	17,385	17,265	17,525	17,43
28/03/2023	176.044	0,35%	17,3025	17,20	17,38	17,335
27/03/2023	166.754	0,94%	17,255	17,20	17,32	17,275
24/03/2023	195.557	-1,21%	17,215	17,06	17,25	17,115
23/03/2023	181.510	0,84%	17,195	17,165	17,34	17,32
22/03/2023	180.642	-0,87%	17,27	17,125	17,29	17,175
21/03/2023	307.650	-0,63%	17,3525	17,275	17,4825	17,325
20/03/2023	472.503	2,02%	17,07	17,0675	17,595	17,435
17/03/2023	508.955	-1,36%	17,345	17,02	17,57	17,09
16/03/2023	636.005	1,73%	17,105	16,985	17,3275	17,325
15/03/2023	471.046	-1,39%	17,25	16,86	17,315	17,03
14/03/2023	489.056	-0,32%	17,315	17,25	17,51	17,255
13/03/2023	602.503	1,77%	16,955	16,71	17,41	17,265
10/03/2023	206.458	-0,73%	17,04	16,96	17,22	16,99
09/03/2023	387.095	1,15%	16,92	16,875	17,135	17,115
08/03/2023	208.712	0,65%	16,785	16,67	16,945	16,96
07/03/2023	210.603	0,34%	16,795	16,77	17,025	16,85
06/03/2023	215.834	0,61%	16,72	16,64	16,87	16,7925
03/03/2023	387.681	0,36%	16,80	16,58	16,84	16,695
02/03/2023	699.766	0,20%	16,565	16,54	16,84	16,635
01/03/2023	620.983	-2,66%	16,90	16,44	16,90	16,575
28/02/2023	352.049	-1,03%	17,14	16,86	17,16	17,0275
27/02/2023	322.563	1,27%	17,015	16,96	17,22	17,205
24/02/2023	333.181	0,53%	16,915	16,845	17,005	16,99
23/02/2023	345.530	0,78%	16,7825	16,7825	16,99	16,90
22/02/2023	545.667	-1,30%	16,89	16,725	17,04	16,77
21/02/2023	486.322	0,65%	16,825	16,745	17,10	16,985
20/02/2023	349.437	0,09%	16,93	16,835	16,935	16,875
17/02/2023	314.927	0,21%	16,795	16,735	16,92	16,86
16/02/2023	275.622	0,36%	16,865	16,755	16,945	16,825
15/02/2023	211.897	-0,80%	16,915	16,71	16,965	16,755
14/02/2023	177.601	0,09%	16,9675	16,815	17,025	16,89
13/02/2023	200.433	-0,09%	16,87	16,815	16,97	16,875
10/02/2023	298.412	-0,37%	16,935	16,73	16,97	16,89
09/02/2023	293.680	-0,13%	17,065	16,905	17,125	16,9525
08/02/2023	358.348	0,62%	16,925	16,82	17,08	16,975
07/02/2023	189.394	1,53%	16,705	16,705	16,895	16,89
06/02/2023	383.865	-0,18%	16,7375	16,59	16,75	16,71
03/02/2023	363.911	-1,50%	16,865	16,68	16,925	16,70
02/02/2023	269.379	1,56%	16,65	16,65	16,96	16,945
01/02/2023	270.244	1,52%	16,545	16,475	16,695	16,685
31/01/2023	300.673	-0,86%	16,56	16,34	16,60	16,435
30/01/2023	422.499	0,23%	16,535	16,5275	16,745	16,5775
27/01/2023	289.182	-0,39%	16,70	16,505	16,70	16,535
26/01/2023	318.687	-0,84%	16,83	16,525	16,83	16,60
25/01/2023	293.136	-0,51%	16,8525	16,6675	16,895	16,74
24/01/2023	351.511	-0,83%	17,06	16,81	17,065	16,825
23/01/2023	205.379	1,62%	16,80	16,71	17,035	16,965
20/01/2023	344.267	0,09%	16,7125	16,675	16,91	16,695
19/01/2023	340.555	0,29%	16,605	16,40	16,715	16,67
18/01/2023	460.997	1,67%	16,43	16,335	16,655	16,6225
17/01/2023	407.660	-1,45%	16,585	16,26	16,615	16,35
16/01/2023	277.713	1,27%	16,4575	16,355	16,655	16,59
13/01/2023	280.107	-0,65%	16,39	16,325	16,455	16,3825
12/01/2023	474.242	1,38%	16,315	16,23	16,56	16,49
11/01/2023	335.635	1,29%	16,06	16,04	16,435	16,265
10/01/2023	435.722	-0,54%	16,14	15,9875	16,185	16,0575
09/01/2023	345.606	-0,22%	16,1425	15,97	16,225	16,145
06/01/2023	416.597	1,28%	16,05	15,95	16,195	16,24
05/01/2023	462.967	-2,73%	16,355	15,925	16,445	16,015
04/01/2023	635.978	2,94%	16,0875	16,055	16,485	16,465
03/01/2023	538.230	0,19%	15,98	15,7875	16,035	16,025
02/01/2023	185.757	2,76%	15,675	15,615	15,995	15,995
30/12/2022	207.854	-2,05%	15,785	15,545	15,855	15,525