Skip to main content

Enagas Sa ADR (OP: ENGGY )

7.570 +0.040 (+0.53%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 10.70 10.76 10.61 10.76 58,122 -0.17(-1.56%)
Jan 28, 2022 10.90 10.95 10.86 10.93 23,919 +0.06(+0.55%)
Jan 27, 2022 10.87 10.92 10.86 10.87 61,059 -0.16(-1.45%)
Jan 26, 2022 11.08 11.12 10.99 11.03 53,138 -0.12(-1.08%)
Jan 25, 2022 11.11 11.20 11.08 11.15 40,786 +0.02(+0.18%)
Jan 24, 2022 10.99 11.14 10.92 11.13 66,123 -0.03(-0.27%)
Jan 21, 2022 11.26 11.26 11.13 11.16 23,229 -0.07(-0.62%)
Jan 20, 2022 11.33 11.36 11.23 11.23 30,455 -0.02(-0.18%)
Jan 19, 2022 11.26 11.26 11.22 11.25 16,696 -0.14(-1.23%)
Jan 18, 2022 11.36 11.40 11.34 11.39 21,047 -0.06(-0.52%)
Jan 14, 2022 11.45 0 +0.22(+1.96%)
Jan 13, 2022 11.26 11.29 11.23 11.23 9,905 -0.11(-0.97%)
Jan 12, 2022 11.21 11.34 11.21 11.34 12,290 +0.08(+0.71%)
Jan 11, 2022 11.42 11.42 11.16 11.26 20,601 +0.02(+0.18%)
Jan 10, 2022 11.31 11.31 11.12 11.24 32,350 -0.08(-0.71%)
Jan 07, 2022 11.30 11.32 11.27 11.32 18,356 +0.10(+0.89%)
Jan 06, 2022 11.20 11.23 11.19 11.22 13,186 -0.05(-0.44%)
Jan 05, 2022 11.35 11.37 11.26 11.27 12,209 -0.05(-0.44%)
Jan 04, 2022 11.33 11.37 11.29 11.32 28,131 -0.11(-0.96%)
Jan 03, 2022 11.47 11.47 11.41 11.43 11,513 -0.15(-1.30%)
Dec 31, 2021 11.60 11.64 11.58 11.58 1,553 +0.05(+0.43%)
Dec 30, 2021 11.58 11.58 11.49 11.53 8,024 -0.10(-0.86%)
Dec 29, 2021 11.54 11.63 11.53 11.63 10,250 +0.02(+0.17%)
Dec 28, 2021 11.59 11.64 11.58 11.61 10,252 +0.07(+0.61%)
Dec 27, 2021 11.50 11.54 11.49 11.54 8,059 +0.08(+0.70%)
Dec 23, 2021 11.31 11.49 11.31 11.46 14,907 +0.08(+0.70%)
Dec 22, 2021 11.43 11.43 11.25 11.38 13,001 +0.08(+0.71%)
Dec 21, 2021 11.22 11.30 11.20 11.30 22,275 +0.09(+0.80%)
Dec 20, 2021 11.10 11.21 11.07 11.21 35,886 +0.15(+1.36%)
Dec 17, 2021 11.21 11.21 11.06 11.06 17,994 -0.85(-7.14%)
Dec 16, 2021 11.75 11.91 11.71 11.91 9,440 +0.20(+1.71%)
Dec 15, 2021 11.60 11.75 11.55 11.71 14,296 +0.20(+1.74%)
Dec 14, 2021 11.55 11.59 11.48 11.51 18,939 -0.12(-1.03%)
Dec 13, 2021 11.62 11.66 11.58 11.63 22,805 +0.04(+0.35%)
Dec 10, 2021 11.74 11.74 11.55 11.59 24,005 +0.03(+0.26%)
Dec 09, 2021 11.55 11.59 11.54 11.56 6,171 -0.04(-0.34%)
Dec 08, 2021 11.64 11.64 11.55 11.60 9,182 +0.10(+0.87%)
Dec 07, 2021 11.50 11.51 11.42 11.50 32,250 -0.06(-0.52%)
Dec 06, 2021 11.50 11.72 11.50 11.56 17,609 +0.25(+2.21%)
Dec 03, 2021 11.21 11.31 11.21 11.31 12,531 +0.15(+1.34%)
Dec 02, 2021 11.23 11.25 11.14 11.16 33,000 -0.12(-1.06%)
Dec 01, 2021 11.35 11.39 11.28 11.28 21,549 -0.05(-0.44%)
Nov 30, 2021 11.40 11.43 11.28 11.33 46,064 +0.01(+0.09%)
Nov 29, 2021 11.38 11.38 11.28 11.32 27,401 +0.16(+1.39%)
Nov 26, 2021 11.21 11.23 11.11 11.16 12,774 -0.11(-0.94%)
Nov 24, 2021 11.24 11.27 11.22 11.27 8,426 -0.05(-0.49%)
Nov 23, 2021 11.31 11.33 11.28 11.32 18,122 +0.16(+1.48%)
Nov 22, 2021 11.16 11.29 11.14 11.16 21,782 +0.03(+0.27%)
Nov 19, 2021 11.15 11.17 11.08 11.13 18,191 -0.07(-0.62%)
Nov 18, 2021 11.12 11.21 11.19 11.20 18,443 -0.14(-1.23%)
Nov 17, 2021 11.34 11.35 11.31 11.34 33,221 +0.09(+0.80%)
Nov 16, 2021 11.31 11.39 11.25 11.25 21,457 -0.09(-0.79%)
Nov 15, 2021 11.44 11.46 11.34 11.34 26,455 -0.03(-0.26%)
Nov 12, 2021 11.34 11.37 11.31 11.37 86,073 -0.02(-0.18%)
Nov 11, 2021 11.71 11.71 11.38 11.39 10,643 -0.08(-0.70%)
Nov 10, 2021 11.55 11.47 11.47 13,203 +0.04(+0.35%)
Nov 09, 2021 11.41 11.46 11.40 11.43 25,804 +0.00(+0.04%)
Nov 08, 2021 11.75 11.78 11.40 11.43 14,377 -0.14(-1.25%)
Nov 05, 2021 11.52 11.57 11.50 11.57 17,910 +0.10(+0.87%)
Nov 04, 2021 11.49 11.49 11.44 11.47 15,659 +0.00(+0.00%)
Nov 03, 2021 11.37 11.48 11.34 11.47 11,521 +0.14(+1.23%)
Nov 02, 2021 11.40 11.44 11.33 11.33 10,156 +0.00(+0.00%)
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.