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 > >>
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
21/02/2025	344.329	0,87%	12,075	12,045	12,175	12,165
20/02/2025	890.777	0,92%	11,96	11,92	12,125	12,06
19/02/2025	643.431	-1,65%	12,17	11,89	12,19	11,92
18/02/2025	917.690	-0,70%	12,20	11,83	12,33	12,12
17/02/2025	408.349	0,37%	12,11	12,09	12,28	12,205
14/02/2025	365.687	-1,30%	12,30	12,105	12,32	12,16
13/02/2025	365.689	1,73%	12,13	12,11	12,32	12,32
12/02/2025	284.113	0,50%	12,10	12,05	12,19	12,11
11/02/2025	307.316	-0,50%	12,12	12,05	12,18	12,05
10/02/2025	403.263	-0,12%	12,11	12,05	12,17	12,11
07/02/2025	396.794	-0,04%	12,06	12,06	12,23	12,125
06/02/2025	393.612	-0,49%	12,23	12,13	12,34	12,13
05/02/2025	334.624	-0,77%	12,32	12,08	12,35	12,19
04/02/2025	437.132	0,20%	12,24	12,19	12,34	12,285
03/02/2025	421.409	0,53%	12,16	12,14	12,385	12,26
31/01/2025	485.010	0,58%	12,16	12,14	12,305	12,195
30/01/2025	341.230	1,12%	12,04	12,00	12,175	12,15
29/01/2025	452.169	0,29%	11,97	11,86	12,06	12,015
28/01/2025	370.253	0,13%	11,90	11,89	12,08	11,98
27/01/2025	457.532	1,36%	11,82	11,805	12,025	11,965
24/01/2025	519.800	-1,75%	12,02	11,78	12,11	11,805
23/01/2025	756.218	1,69%	11,83	11,81	12,05	12,015
22/01/2025	590.876	-1,26%	11,90	11,715	11,94	11,81
21/01/2025	274.120	-0,25%	11,92	11,84	11,97	11,94
20/01/2025	271.015	-1,56%	12,01	11,92	12,16	11,97
17/01/2025	431.037	2,96%	11,88	11,81	12,16	12,16
16/01/2025	392.090	0,30%	11,82	11,68	11,82	11,81
15/01/2025	385.790	0,09%	11,82	11,69	11,82	11,775
14/01/2025	744.467	0,21%	11,79	11,725	11,845	11,76
13/01/2025	396.023	0,60%	11,63	11,61	11,82	11,735
09/01/2025	357.720	-0,29%	11,95	11,665	12,06	11,665
08/01/2025	575.502	0,80%	11,89	11,75	12,02	12,00
07/01/2025	484.282	1,06%	11,80	11,78	11,99	11,905
06/01/2025	375.649	-0,55%	11,87	11,74	11,89	11,78
03/01/2025	501.597	-0,50%	11,985	11,83	12,00	11,845
02/01/2025	599.072	1,06%	11,96	11,795	11,97	11,92
31/12/2024	0	1,38%	11,65	11,635	11,82	11,795
30/12/2024	540.617	-0,64%	11,72	11,62	11,765	11,635
27/12/2024	748.351	-0,72%	11,73	11,66	11,795	11,71
26/12/2024	0	0,86%	11,70	11,67	11,82	11,795