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 (%)
Oct 30, 2020 10.67 10.76 10.67 10.70 28,800 -0.07(-0.61%)
Oct 29, 2020 10.82 10.86 10.73 10.77 57,967 -0.23(-2.09%)
Oct 28, 2020 11.19 11.22 11.00 11.00 12,526 -0.43(-3.76%)
Oct 27, 2020 11.42 11.44 11.32 11.43 15,104 -0.19(-1.64%)
Oct 26, 2020 11.67 11.69 11.56 11.62 9,350 -0.04(-0.34%)
Oct 23, 2020 11.60 11.66 11.56 11.66 10,200 +0.23(+2.01%)
Oct 22, 2020 11.36 11.44 11.31 11.43 8,141 +0.08(+0.70%)
Oct 21, 2020 11.40 11.50 11.32 11.35 59,672 -0.15(-1.30%)
Oct 20, 2020 11.54 11.60 11.50 11.50 21,176 +0.08(+0.70%)
Oct 19, 2020 11.32 11.49 11.26 11.42 20,583 +0.28(+2.51%)
Oct 16, 2020 11.22 11.24 11.12 11.14 10,000 -0.10(-0.89%)
Oct 15, 2020 11.25 11.29 11.19 11.24 13,304 -0.29(-2.52%)
Oct 14, 2020 11.55 11.57 11.51 11.53 8,769 +0.11(+0.96%)
Oct 13, 2020 11.49 11.49 11.38 11.42 38,571 -0.08(-0.70%)
Oct 12, 2020 11.44 11.50 11.44 11.50 16,842 +0.08(+0.70%)
Oct 09, 2020 11.49 11.55 11.40 11.42 5,300 +0.04(+0.35%)
Oct 08, 2020 11.36 11.46 11.35 11.38 6,037 +0.05(+0.44%)
Oct 07, 2020 11.30 11.36 11.27 11.33 6,794 +0.01(+0.09%)
Oct 06, 2020 11.45 11.45 11.27 11.32 34,150 -0.31(-2.67%)
Oct 05, 2020 11.51 11.64 11.48 11.63 34,267 +0.15(+1.31%)
Oct 02, 2020 11.49 11.56 11.45 11.48 16,100 -0.15(-1.29%)
Oct 01, 2020 11.60 11.63 11.57 11.63 4,707 +0.12(+1.04%)
Sep 30, 2020 11.67 11.67 11.46 11.51 10,184 -0.18(-1.54%)
Sep 29, 2020 11.76 11.83 11.66 11.69 11,669 -0.04(-0.34%)
Sep 28, 2020 11.68 11.75 11.64 11.73 12,502 +0.31(+2.71%)
Sep 25, 2020 11.37 11.45 11.30 11.42 18,000 -0.06(-0.52%)
Sep 24, 2020 11.41 11.49 11.33 11.48 22,364 +0.13(+1.15%)
Sep 23, 2020 11.52 11.52 11.35 11.35 23,314 +0.05(+0.44%)
Sep 22, 2020 11.43 11.59 11.29 11.30 14,139 -0.27(-2.33%)
Sep 21, 2020 11.48 11.57 11.42 11.57 14,238 -0.25(-2.11%)
Sep 18, 2020 11.75 11.82 11.75 11.82 22,600 -0.18(-1.50%)
Sep 17, 2020 11.94 12.03 11.94 12.00 6,996 +0.12(+1.01%)
Sep 16, 2020 11.86 11.98 11.85 11.88 13,968 -0.18(-1.49%)
Sep 15, 2020 12.09 12.11 11.99 12.06 114,284 +0.09(+0.75%)
Sep 14, 2020 12.11 12.11 11.96 11.97 15,248 -0.03(-0.25%)
Sep 11, 2020 11.95 12.14 11.94 12.00 5,500 +0.06(+0.50%)
Sep 10, 2020 12.06 12.08 11.89 11.94 3,391 -0.11(-0.91%)
Sep 09, 2020 12.05 12.20 12.01 12.05 14,529 +0.37(+3.17%)
Sep 08, 2020 11.65 11.81 11.65 11.68 5,338 -0.23(-1.93%)
Sep 04, 2020 11.85 11.92 11.74 11.91 8,800 +0.04(+0.34%)
Sep 03, 2020 12.14 12.17 11.87 11.87 7,776 -0.38(-3.10%)
Sep 02, 2020 12.06 12.25 12.06 12.25 11,771 +0.19(+1.58%)
Sep 01, 2020 12.17 12.22 12.06 12.06 21,081 -0.13(-1.11%)
Aug 31, 2020 12.30 12.30 12.17 12.20 14,594 -0.00(-0.04%)
Aug 28, 2020 12.22 12.25 12.15 12.20 5,500 +0.02(+0.16%)
Aug 27, 2020 12.36 12.36 12.15 12.18 9,004 -0.11(-0.90%)
Aug 26, 2020 12.37 12.37 12.23 12.29 26,856 -0.17(-1.36%)
Aug 25, 2020 12.69 12.73 12.44 12.46 7,783 -0.22(-1.74%)
Aug 24, 2020 12.72 12.75 12.68 12.68 5,009 +0.31(+2.51%)
Aug 21, 2020 12.38 12.43 12.32 12.37 3,500 -0.19(-1.51%)
Aug 20, 2020 12.48 12.56 12.47 12.56 7,498 -0.18(-1.41%)
Aug 19, 2020 12.75 12.80 12.74 12.74 3,007 -0.03(-0.23%)
Aug 18, 2020 12.77 12.82 12.77 12.77 1,535 +0.02(+0.16%)
Aug 17, 2020 12.71 12.75 12.67 12.75 2,450 +0.08(+0.63%)
Aug 14, 2020 12.70 12.76 12.65 12.67 8,100 -0.17(-1.32%)
Aug 13, 2020 12.87 12.90 12.84 12.84 5,470 -0.14(-1.08%)
Aug 12, 2020 12.78 12.98 12.78 12.98 1,304 +0.39(+3.10%)
Aug 11, 2020 12.71 12.71 12.59 12.59 7,254 -0.19(-1.49%)
Aug 10, 2020 12.57 12.78 12.55 12.78 900 +0.29(+2.32%)
Aug 07, 2020 12.41 12.54 12.41 12.49 2,900 -0.10(-0.75%)
Aug 06, 2020 12.58 12.64 12.52 12.59 13,640 +0.04(+0.28%)
Aug 05, 2020 12.64 12.64 12.55 12.55 9,840 +0.12(+0.97%)
Aug 04, 2020 12.35 12.46 12.35 12.43 15,836 -0.22(-1.74%)
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.