Skip to main content

Enagas Sa ADR (OP: ENGGY )

7.660 +0.190 (+2.54%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 13.54 13.54 13.38 13.39 6,100 -0.09(-0.67%)
Jan 30, 2020 13.39 13.48 13.38 13.48 6,041 +0.10(+0.71%)
Jan 29, 2020 13.35 13.41 13.35 13.38 6,437 -0.05(-0.41%)
Jan 28, 2020 13.30 13.51 13.30 13.44 8,846 +0.24(+1.82%)
Jan 27, 2020 13.23 13.29 13.19 13.20 3,794 +0.00(+0.00%)
Jan 24, 2020 13.32 13.35 13.20 13.20 9,800 -0.17(-1.27%)
Jan 23, 2020 13.35 13.42 13.28 13.37 10,223 +0.06(+0.45%)
Jan 22, 2020 13.23 13.40 13.23 13.31 6,317 +0.02(+0.15%)
Jan 21, 2020 13.22 13.30 13.18 13.29 13,745 +0.16(+1.22%)
Jan 17, 2020 13.08 13.24 13.07 13.13 10,600 +0.22(+1.70%)
Jan 16, 2020 12.94 12.97 12.91 12.91 9,882 +0.30(+2.38%)
Jan 15, 2020 12.63 12.79 12.61 12.61 3,918 -0.09(-0.67%)
Jan 14, 2020 12.58 12.78 12.58 12.70 11,506 -0.05(-0.39%)
Jan 13, 2020 12.60 12.83 12.60 12.74 5,812 +0.04(+0.31%)
Jan 10, 2020 12.73 12.78 12.71 12.71 5,800 -0.10(-0.74%)
Jan 09, 2020 12.73 12.85 12.73 12.80 6,702 +0.14(+1.07%)
Jan 08, 2020 12.51 12.75 12.51 12.66 3,580 +0.16(+1.28%)
Jan 07, 2020 12.49 12.56 12.47 12.51 5,475 -0.29(-2.30%)
Jan 06, 2020 12.78 12.80 12.75 12.80 14,531 +0.11(+0.87%)
Jan 03, 2020 12.77 12.78 12.69 12.69 25,000 -0.03(-0.24%)
Jan 02, 2020 12.76 12.76 12.70 12.72 5,829 -0.03(-0.23%)
Dec 31, 2019 12.94 12.94 12.74 12.75 11,800 -0.21(-1.62%)
Dec 30, 2019 12.94 12.96 12.90 12.96 8,635 -0.05(-0.38%)
Dec 27, 2019 12.97 13.02 12.94 13.01 27,900 +0.04(+0.31%)
Dec 26, 2019 12.87 13.01 12.87 12.97 13,148 +0.05(+0.39%)
Dec 24, 2019 13.01 13.09 12.91 12.92 4,500 -0.32(-2.42%)
Dec 23, 2019 13.05 13.33 13.05 13.24 2,547 +0.12(+0.91%)
Dec 20, 2019 13.04 13.30 13.04 13.12 16,900 +0.28(+2.18%)
Dec 19, 2019 12.68 12.95 12.68 12.84 5,001 +0.39(+3.13%)
Dec 18, 2019 12.68 12.68 12.45 12.45 10,715 -0.13(-1.03%)
Dec 17, 2019 12.55 12.58 12.51 12.58 15,937 +0.06(+0.48%)
Dec 16, 2019 12.46 12.56 12.46 12.52 13,574 +0.07(+0.60%)
Dec 13, 2019 12.41 12.56 12.33 12.45 4,500 +0.05(+0.44%)
Dec 12, 2019 12.41 12.44 12.34 12.39 8,471 -0.16(-1.27%)
Dec 11, 2019 12.56 12.66 12.54 12.55 5,584 +0.10(+0.80%)
Dec 10, 2019 12.43 12.49 12.41 12.45 17,545 +0.06(+0.52%)
Dec 09, 2019 12.39 12.46 12.38 12.38 12,844 -0.17(-1.31%)
Dec 06, 2019 12.59 12.59 12.50 12.55 11,200 +0.11(+0.84%)
Dec 05, 2019 12.42 12.47 12.42 12.45 15,006 +0.13(+1.10%)
Dec 04, 2019 12.32 12.34 12.31 12.31 6,575 -0.03(-0.24%)
Dec 03, 2019 12.31 12.39 12.28 12.34 11,664 +0.15(+1.23%)
Dec 02, 2019 12.22 12.22 12.18 12.19 16,626 -0.23(-1.85%)
Nov 29, 2019 12.38 12.42 12.38 12.42 13,700 +0.10(+0.81%)
Nov 27, 2019 12.32 12.34 12.30 12.32 2,400 -0.13(-1.04%)
Nov 26, 2019 12.55 12.55 12.44 12.45 7,981 -0.11(-0.88%)
Nov 25, 2019 12.56 12.59 12.52 12.56 10,880 +0.05(+0.40%)
Nov 22, 2019 12.57 12.59 12.48 12.51 9,300 -0.03(-0.24%)
Nov 21, 2019 12.51 12.55 12.51 12.54 7,043 +0.02(+0.16%)
Nov 20, 2019 12.60 12.63 12.52 12.52 6,589 -0.12(-0.99%)
Nov 19, 2019 12.69 12.69 12.64 12.64 4,260 -0.09(-0.67%)
Nov 18, 2019 12.69 12.74 12.69 12.73 6,453 +0.22(+1.76%)
Nov 15, 2019 12.39 12.51 12.39 12.51 9,000 +0.09(+0.72%)
Nov 14, 2019 12.48 12.48 12.37 12.42 12,337 -0.03(-0.24%)
Nov 13, 2019 12.34 12.47 12.32 12.45 8,932 +0.05(+0.40%)
Nov 12, 2019 12.38 12.43 12.37 12.40 6,575 -0.27(-2.13%)
Nov 11, 2019 12.66 12.67 12.61 12.67 21,421 +0.04(+0.32%)
Nov 08, 2019 12.70 12.70 12.63 12.63 8,000 -0.06(-0.47%)
Nov 07, 2019 12.61 12.75 12.60 12.69 4,730 +0.28(+2.26%)
Nov 06, 2019 12.46 12.46 12.38 12.41 15,421 +0.18(+1.50%)
Nov 05, 2019 12.19 12.24 12.16 12.23 7,716 +0.04(+0.30%)
Nov 04, 2019 12.28 12.29 12.15 12.19 6,545 +0.02(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.