Enagas SA (ENG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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