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 (%)
Oct 31, 2019 12.43 12.45 12.30 12.36 11,517 +0.67(+5.78%)
Oct 30, 2019 11.57 11.70 11.54 11.69 11,059 +0.08(+0.65%)
Oct 29, 2019 11.45 11.70 11.42 11.61 35,807 +0.01(+0.13%)
Oct 28, 2019 11.53 11.62 11.53 11.60 14,313 -0.05(-0.47%)
Oct 25, 2019 11.60 11.65 11.49 11.65 5,400 -0.08(-0.68%)
Oct 24, 2019 11.61 11.73 11.57 11.73 2,588 +0.05(+0.43%)
Oct 23, 2019 11.56 11.69 11.52 11.68 7,491 +0.22(+1.92%)
Oct 22, 2019 11.33 11.51 11.29 11.46 20,696 +0.03(+0.26%)
Oct 21, 2019 11.37 11.43 11.33 11.43 41,155 +0.08(+0.70%)
Oct 18, 2019 11.25 11.35 11.23 11.35 32,700 +0.10(+0.89%)
Oct 17, 2019 11.35 11.35 11.22 11.25 9,652 -0.16(-1.40%)
Oct 16, 2019 11.38 11.54 11.38 11.41 30,301 +0.02(+0.18%)
Oct 15, 2019 11.27 11.43 11.26 11.39 22,583 +0.03(+0.26%)
Oct 14, 2019 11.39 11.41 11.36 11.36 62,075 +0.07(+0.62%)
Oct 11, 2019 11.28 11.38 11.27 11.29 18,700 +0.08(+0.76%)
Oct 10, 2019 11.23 11.35 11.17 11.21 15,456 -0.10(-0.84%)
Oct 09, 2019 11.22 11.30 11.22 11.30 21,166 +0.07(+0.62%)
Oct 08, 2019 11.25 11.31 11.23 11.23 35,561 -0.30(-2.60%)
Oct 07, 2019 11.51 11.69 11.51 11.53 11,985 +0.11(+0.96%)
Oct 04, 2019 11.39 11.48 11.39 11.42 23,600 +0.00(+0.00%)
Oct 03, 2019 11.45 11.50 11.42 11.42 19,123 -0.13(-1.13%)
Oct 02, 2019 11.56 11.64 11.47 11.55 4,970 -0.11(-0.94%)
Oct 01, 2019 11.58 11.77 11.58 11.66 18,073 +0.16(+1.39%)
Sep 30, 2019 11.54 11.66 11.50 11.50 13,418 -0.01(-0.09%)
Sep 27, 2019 11.49 11.52 11.45 11.51 7,700 +0.02(+0.13%)
Sep 26, 2019 11.46 11.58 11.46 11.49 25,596 +0.21(+1.86%)
Sep 25, 2019 11.37 11.37 11.26 11.29 4,662 -0.15(-1.35%)
Sep 24, 2019 11.41 11.47 11.38 11.44 32,918 +0.15(+1.33%)
Sep 23, 2019 11.22 11.42 11.22 11.29 7,954 -0.13(-1.14%)
Sep 20, 2019 11.46 11.51 11.42 11.42 31,100 -0.11(-0.95%)
Sep 19, 2019 11.61 11.66 11.53 11.53 8,286 -0.02(-0.17%)
Sep 18, 2019 11.11 11.69 11.09 11.55 41,155 +0.32(+2.85%)
Sep 17, 2019 11.16 11.23 11.16 11.23 34,973 +0.08(+0.72%)
Sep 16, 2019 11.24 11.26 11.15 11.15 11,579 +0.00(+0.00%)
Sep 13, 2019 11.12 11.25 11.07 11.15 28,200 +0.03(+0.22%)
Sep 12, 2019 10.98 11.14 10.96 11.12 15,828 -0.01(-0.04%)
Sep 11, 2019 11.03 11.19 11.03 11.13 18,782 +0.29(+2.63%)
Sep 10, 2019 10.79 10.88 10.77 10.85 90,997 +0.12(+1.17%)
Sep 09, 2019 10.75 10.75 10.67 10.72 33,216 -0.13(-1.20%)
Sep 06, 2019 10.77 10.85 10.72 10.85 30,300 -0.33(-2.95%)
Sep 05, 2019 11.12 11.27 11.09 11.18 23,962 +0.12(+1.05%)
Sep 04, 2019 10.92 11.08 10.92 11.06 134,278 +0.20(+1.88%)
Sep 03, 2019 10.81 10.86 10.77 10.86 26,629 +0.07(+0.65%)
Aug 30, 2019 10.93 10.95 10.79 10.79 10,500 +0.07(+0.65%)
Aug 29, 2019 10.80 10.82 10.64 10.72 28,405 -0.29(-2.68%)
Aug 28, 2019 10.96 11.08 10.92 11.02 20,697 -0.13(-1.17%)
Aug 27, 2019 11.14 11.25 11.05 11.14 98,348 +0.16(+1.50%)
Aug 26, 2019 10.98 11.04 10.93 10.98 13,259 -0.05(-0.45%)
Aug 23, 2019 11.01 11.08 10.97 11.03 9,800 +0.03(+0.27%)
Aug 22, 2019 11.10 11.14 10.98 11.00 23,247 -0.01(-0.09%)
Aug 21, 2019 11.02 11.07 10.99 11.01 33,055 -0.06(-0.59%)
Aug 20, 2019 10.99 11.18 10.99 11.07 135,047 -0.31(-2.68%)
Aug 19, 2019 11.26 11.38 11.20 11.38 41,039 +0.21(+1.88%)
Aug 16, 2019 11.12 11.32 11.11 11.17 48,600 +0.24(+2.20%)
Aug 15, 2019 10.97 11.05 10.91 10.93 65,198 -0.19(-1.71%)
Aug 14, 2019 11.12 11.22 11.12 11.12 52,302 -0.25(-2.20%)
Aug 13, 2019 11.23 11.37 11.20 11.37 74,069 +0.18(+1.57%)
Aug 12, 2019 11.09 11.21 11.09 11.19 52,105 +0.06(+0.58%)
Aug 09, 2019 11.30 11.30 11.13 11.13 84,200 -0.22(-1.94%)
Aug 08, 2019 11.29 11.38 11.29 11.35 66,522 +0.19(+1.70%)
Aug 07, 2019 11.22 11.27 11.16 11.16 63,995 +0.06(+0.54%)
Aug 06, 2019 11.23 11.23 11.07 11.10 285,240 +0.07(+0.63%)
Aug 05, 2019 11.18 11.22 11.00 11.03 41,607 +0.02(+0.18%)
Aug 02, 2019 11.04 11.15 11.00 11.01 63,900 +0.28(+2.61%)
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.