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 >
21/02/2025	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
24/12/2024	0	0,86%	11,70	11,67	11,82	11,695
23/12/2024	1.052.638	-2,74%	12,11	11,58	12,12	11,695
20/12/2024	572.416	1,14%	11,84	11,83	12,04	12,025
19/12/2024	495.072	-1,74%	12,03	11,84	12,10	11,89
18/12/2024	0	-1,02%	12,20	12,07	12,225	12,10
17/12/2024	368.476	-0,61%	12,21	12,07	12,30	12,225
16/12/2024	702.526	0,57%	12,14	12,09	12,31	12,30
13/12/2024	353.336	-0,33%	12,20	12,085	12,24	12,20
12/12/2024	500.679	-1,17%	12,32	12,19	12,385	12,21
11/12/2024	356.164	-1,28%	12,54	12,38	12,57	12,385
10/12/2024	320.637	-3,39%	12,575	12,42	12,985	12,545
09/12/2024	484.168	-0,27%	13,09	12,96	13,10	12,985
06/12/2024	490.905	-0,84%	13,11	13,01	13,13	13,02
05/12/2024	465.006	1,23%	12,97	12,95	13,145	13,13
04/12/2024	676.396	1,09%	12,82	12,80	13,06	12,97
03/12/2024	210.510	-0,23%	12,84	12,78	12,88	12,83
02/12/2024	385.301	-1,23%	13,035	12,785	13,06	12,86
29/11/2024	225.717	0,08%	13,00	12,90	13,03	13,01
28/11/2024	221.904	0,00%	12,93	12,90	13,03	13,00
27/11/2024	494.047	0,78%	12,89	12,82	12,97	12,97
26/11/2024	430.226	-0,04%	12,87	12,83	12,92	12,87
25/11/2024	396.193	-0,19%	12,91	12,84	12,93	12,875
22/11/2024	187.272	1,62%	12,70	12,69	12,90	12,90
21/11/2024	328.257	-0,08%	12,74	12,67	12,79	12,695
20/11/2024	205.466	0,00%	12,76	12,70	12,82	12,705
19/11/2024	211.328	-0,04%	12,775	12,705	12,83	12,74
18/11/2024	269.021	0,04%	12,80	12,72	12,82	12,745
15/11/2024	564.535	0,36%	12,64	12,64	12,79	12,725
14/11/2024	220.562	1,28%	12,54	12,47	12,68	12,665
13/11/2024	286.710	0,40%	12,44	12,44	12,55	12,50
12/11/2024	347.258	-0,96%	12,55	12,44	12,55	12,45
11/11/2024	302.583	-0,63%	12,73	12,57	12,73	12,57
08/11/2024	376.588	0,44%	12,62	12,59	12,70	12,65
07/11/2024	377.502	-0,32%	12,69	12,58	12,74	12,595
06/11/2024	635.998	-1,67%	12,81	12,585	12,86	12,64
05/11/2024	501.725	-0,70%	12,94	12,815	12,94	12,855
04/11/2024	598.103	0,39%	12,93	12,92	13,01	12,945
01/11/2024	488.925	-0,73%	13,03	12,875	13,09	12,90
31/10/2024	603.341	-1,78%	13,25	12,965	13,27	12,995
30/10/2024	371.753	-0,71%	13,36	13,18	13,40	13,23
29/10/2024	293.453	-1,48%	13,54	13,295	13,54	13,325
28/10/2024	272.045	-0,44%	13,62	13,50	13,655	13,525
25/10/2024	205.652	-0,91%	13,64	13,55	13,67	13,585
24/10/2024	387.631	0,77%	13,67	13,57	13,74	13,715
23/10/2024	553.901	1,95%	13,37	13,37	13,68	13,61
22/10/2024	527.210	-0,56%	13,30	13,12	13,39	13,35
21/10/2024	404.685	-0,67%	13,51	13,415	13,57	13,425
18/10/2024	387.760	0,33%	13,47	13,47	13,56	13,515
17/10/2024	334.023	-0,19%	13,56	13,455	13,695	13,47
16/10/2024	339.571	0,07%	13,45	13,42	13,515	13,495
15/10/2024	269.048	1,16%	13,41	13,36	13,58	13,485
14/10/2024	194.201	0,26%	13,42	13,24	13,42	13,33
11/10/2024	330.839	0,11%	13,32	13,32	13,48	13,325
10/10/2024	647.140	-2,13%	13,55	13,21	13,57	13,31
09/10/2024	224.721	0,30%	13,54	13,54	13,68	13,60
08/10/2024	214.716	0,22%	13,49	13,48	13,56	13,56
07/10/2024	220.771	-0,22%	13,57	13,49	13,59	13,53
04/10/2024	366.584	0,33%	13,56	13,43	13,65	13,56
03/10/2024	354.566	-0,70%	13,60	13,505	13,68	13,525
02/10/2024	496.156	-1,45%	13,86	13,57	14,04	13,62