Enagas SA (ENG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	351.687	1,05%	15,655	15,595	15,8775	15,85
28/12/2022	224.584	-0,79%	15,805	15,685	15,87	15,685
27/12/2022	116.799	-1,27%	16,00	15,795	16,055	15,80
23/12/2022	193.263	-0,22%	16,045	15,87	16,0975	15,98
22/12/2022	261.311	-0,68%	16,125	15,96	16,21	16,03
21/12/2022	268.856	1,69%	15,925	15,835	16,195	16,14
20/12/2022	256.294	-0,50%	15,85	15,745	15,975	15,88
19/12/2022	264.916	-3,48%	15,95	15,8675	16,085	15,97
16/12/2022	614.065	-3,06%	16,8275	16,4275	16,955	16,545
15/12/2022	530.177	-1,96%	17,305	17,06	17,57	17,025
14/12/2022	364.719	0,87%	17,25	17,19	17,42	17,365
13/12/2022	435.714	0,56%	17,125	16,97	17,415	17,215
12/12/2022	212.542	0,80%	17,075	16,925	17,16	17,12
09/12/2022	327.063	1,07%	16,875	16,84	17,02	16,985
08/12/2022	403.825	-2,24%	17,155	16,745	17,155	16,805
07/12/2022	324.159	0,22%	17,135	16,99	17,2575	17,155
06/12/2022	332.501	-1,13%	17,33	17,09	17,385	17,125
05/12/2022	225.083	0,00%	17,19	17,1775	17,425	17,32
02/12/2022	310.094	-1,51%	17,47	17,305	17,54	17,285
01/12/2022	301.084	1,58%	17,35	17,335	17,71	17,55
30/11/2022	493.541	0,06%	17,35	17,1575	17,35	17,2775
29/11/2022	296.051	-1,27%	17,535	17,18	17,545	17,30
28/11/2022	316.132	-1,21%	17,705	17,455	17,71	17,495
25/11/2022	438.757	-0,48%	17,865	17,645	17,89	17,745
24/11/2022	281.758	0,89%	17,57	17,41	17,83	17,83
23/11/2022	352.139	-0,76%	17,76	17,565	17,81	17,65
22/11/2022	286.087	1,72%	17,50	17,50	17,80	17,785
21/11/2022	244.107	1,16%	17,315	17,315	17,67	17,485
18/11/2022	218.547	0,55%	17,23	17,16	17,345	17,285
17/11/2022	258.681	-1,66%	17,415	16,99	17,45	17,135
16/11/2022	272.951	0,01%	17,38	17,295	17,44	17,355
15/11/2022	375.690	0,46%	17,205	17,16	17,505	17,3525
14/11/2022	363.162	2,97%	16,94	16,925	17,41	17,2725
11/11/2022	402.796	-1,09%	17,10	16,675	17,12	16,845
10/11/2022	301.942	1,54%	16,81	16,605	17,11	17,03
09/11/2022	373.295	1,50%	16,5375	16,48	16,815	16,7725
08/11/2022	288.551	1,88%	16,31	16,18	16,56	16,525
07/11/2022	407.453	-1,07%	16,39	16,065	16,42	16,22
04/11/2022	348.940	1,28%	16,185	16,055	16,435	16,395
03/11/2022	311.945	-1,80%	16,30	16,08	16,385	16,13
02/11/2022	361.821	0,37%	16,345	16,225	16,485	16,425
01/11/2022	435.494	-0,06%	16,485	16,265	16,66	16,365
31/10/2022	289.867	0,31%	16,265	16,1825	16,43	16,375
28/10/2022	407.279	-0,65%	16,30	16,285	16,47	16,325
27/10/2022	641.182	4,30%	15,82	15,76	16,435	16,4325
26/10/2022	482.293	1,74%	15,565	15,345	15,79	15,755
25/10/2022	526.307	1,84%	15,305	15,075	15,54	15,485
24/10/2022	529.266	-0,13%	15,26	15,075	15,375	15,205
21/10/2022	322.181	-1,58%	15,40	15,14	15,455	15,225
20/10/2022	264.132	1,54%	15,21	15,18	15,4975	15,47
19/10/2022	256.197	-0,59%	15,365	15,04	15,37	15,235
18/10/2022	293.607	0,69%	15,1725	15,145	15,38	15,295
17/10/2022	326.596	1,71%	14,945	14,88	15,2475	15,19
14/10/2022	490.417	3,29%	14,79	14,67	15,03	14,935
13/10/2022	725.611	-0,41%	14,405	14,245	14,625	14,46
12/10/2022	485.722	-1,99%	14,785	14,49	14,815	14,52
11/10/2022	299.644	-1,53%	15,005	14,7225	15,015	14,82
10/10/2022	257.279	-0,95%	15,165	14,875	15,165	15,05
07/10/2022	445.268	-0,30%	15,19	15,115	15,455	15,195
06/10/2022	395.330	-3,54%	15,745	15,1875	15,8725	15,265
05/10/2022	375.758	-2,55%	16,14	15,625	16,145	15,79
04/10/2022	506.015	-0,55%	16,075	16,01	16,31	16,175
03/10/2022	361.799	2,59%	15,855	15,84	16,32	16,265
30/09/2022	465.529	-1,55%	16,075	15,755	16,195	15,84
29/09/2022	266.002	-2,11%	16,30	15,97	16,30	16,025
28/09/2022	533.879	-0,37%	16,275	16,105	16,495	16,335
27/09/2022	490.879	-2,67%	16,74	16,385	16,83	16,345
26/09/2022	531.800	-0,77%	16,82	16,585	16,915	16,7925
23/09/2022	272.765	-1,62%	17,175	16,82	17,195	16,895
22/09/2022	248.526	0,29%	17,15	17,085	17,295	17,20
21/09/2022	348.828	0,68%	17,055	16,985	17,32	17,15
20/09/2022	248.154	-1,82%	17,2675	17,00	17,405	16,97
19/09/2022	240.653	-0,15%	17,245	17,165	17,31	17,22
16/09/2022	399.216	-1,40%	17,085	17,07	17,455	17,245
15/09/2022	169.025	-0,26%	17,445	17,295	17,59	17,49
14/09/2022	291.774	-0,06%	17,695	17,515	17,80	17,535
13/09/2022	262.037	-0,37%	17,75	17,52	17,84	17,545
12/09/2022	505.291	-0,54%	17,67	17,425	17,775	17,67
09/09/2022	314.810	0,82%	17,6425	17,615	17,94	17,765
08/09/2022	557.217	-2,07%	17,965	17,305	17,975	17,605
07/09/2022	703.636	-0,29%	17,98	17,67	18,22	17,9775
06/09/2022	164.882	-1,07%	18,25	17,97	18,3275	18,03
05/09/2022	184.978	-1,11%	18,30	18,17	18,4625	18,225
02/09/2022	239.973	1,60%	18,2275	18,05	18,45	18,45
01/09/2022	220.448	-0,44%	18,11	18,025	18,25	18,125
31/08/2022	441.338	-2,91%	18,64	18,09	18,665	18,205
30/08/2022	241.552	-2,85%	19,27	18,745	19,40	18,75
29/08/2022	232.777	-0,16%	19,19	19,105	19,375	19,30
26/08/2022	216.890	0,36%	19,365	19,195	19,44	19,33
25/08/2022	161.966	-0,44%	19,34	19,205	19,445	19,26
24/08/2022	218.497	-0,60%	19,46	19,33	19,49	19,345
23/08/2022	306.286	-1,08%	19,64	19,355	19,64	19,4625
22/08/2022	266.236	1,18%	19,34	19,335	19,675	19,685
19/08/2022	283.885	-0,10%	19,43	19,365	19,5725	19,455
18/08/2022	210.474	0,31%	19,465	19,375	19,575	19,475
17/08/2022	295.837	-0,79%	19,555	19,315	19,56	19,43
16/08/2022	336.213	0,67%	19,42	19,42	19,685	19,635
15/08/2022	274.403	0,26%	19,50	19,3675	19,565	19,49
12/08/2022	222.204	-0,50%	19,555	19,36	19,5625	19,44
11/08/2022	298.667	0,63%	19,465	19,37	19,65	19,5375