Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enagas Sa ADR (OP: ENGGY )

7.820 +0.077 (+1.00%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.310 8.470 8.310 8.440 9,107 -0.02(-0.24%)
Dec 28, 2023 8.530 8.530 8.460 8.460 29,491 -0.50(-5.58%)
Dec 27, 2023 8.900 8.990 8.500 8.960 26,373 -0.19(-2.08%)
Dec 26, 2023 8.800 9.590 8.720 9.150 25,676 -0.05(-0.54%)
Dec 22, 2023 8.940 9.200 8.740 9.200 21,766 +0.30(+3.37%)
Dec 21, 2023 8.620 8.900 8.620 8.900 15,629 +0.10(+1.14%)
Dec 20, 2023 8.860 9.000 8.800 8.800 9,697 -0.25(-2.76%)
Dec 19, 2023 9.148 9.200 9.050 9.050 6,205 -0.05(-0.58%)
Dec 18, 2023 9.150 9.160 9.096 9.103 9,690 +0.05(+0.59%)
Dec 15, 2023 9.080 9.110 9.020 9.050 8,597 -0.17(-1.84%)
Dec 14, 2023 9.160 9.260 9.160 9.220 6,422 +0.02(+0.22%)
Dec 13, 2023 9.070 9.200 9.050 9.200 13,685 +0.20(+2.22%)
Dec 12, 2023 8.990 9.000 8.980 9.000 4,630 +0.03(+0.29%)
Dec 11, 2023 8.965 8.980 8.945 8.974 6,206 -0.07(-0.73%)
Dec 08, 2023 8.995 9.040 8.990 9.040 4,921 -0.01(-0.11%)
Dec 07, 2023 9.076 9.090 9.050 9.050 18,865 -0.03(-0.33%)
Dec 06, 2023 9.100 9.130 9.070 9.080 5,414 -0.15(-1.63%)
Dec 05, 2023 9.230 9.230 9.195 9.230 3,872 +0.01(+0.11%)
Dec 04, 2023 9.180 9.220 9.165 9.220 6,670 +0.00(+0.00%)
Dec 01, 2023 9.090 9.220 9.090 9.220 37,364 +0.13(+1.42%)
Nov 30, 2023 9.150 9.160 9.080 9.091 12,683 -0.05(-0.54%)
Nov 29, 2023 9.135 9.140 9.110 9.140 6,255 +0.01(+0.11%)
Nov 28, 2023 9.150 9.190 9.130 9.130 21,617 +0.03(+0.33%)
Nov 27, 2023 9.102 9.120 9.090 9.100 10,000 -0.01(-0.11%)
Nov 24, 2023 9.100 9.130 9.090 9.110 9,881 +0.28(+3.17%)
Nov 22, 2023 8.840 8.900 8.810 8.830 37,880 -0.02(-0.23%)
Nov 21, 2023 8.870 8.880 8.830 8.850 24,242 -0.06(-0.67%)
Nov 20, 2023 8.855 8.979 8.820 8.910 11,200 +0.13(+1.48%)
Nov 17, 2023 8.730 8.790 8.730 8.780 7,753 +0.14(+1.62%)
Nov 16, 2023 8.700 8.700 8.640 8.640 4,130 +0.03(+0.35%)
Nov 15, 2023 8.605 8.630 8.570 8.610 9,888 -0.05(-0.58%)
Nov 14, 2023 8.595 8.670 8.595 8.660 38,060 +0.22(+2.61%)
Nov 13, 2023 8.400 8.450 8.400 8.440 16,666 +0.01(+0.13%)
Nov 10, 2023 8.370 8.450 8.370 8.429 12,216 +0.06(+0.70%)
Nov 09, 2023 8.445 8.450 8.370 8.370 20,680 -0.06(-0.71%)
Nov 08, 2023 8.440 8.440 8.405 8.430 22,257 -0.03(-0.35%)
Nov 07, 2023 8.495 8.510 8.460 8.460 9,168 -0.10(-1.17%)
Nov 06, 2023 8.580 8.595 8.560 8.560 12,150 -0.02(-0.23%)
Nov 03, 2023 8.576 8.640 8.564 8.580 8,712 +0.06(+0.70%)
Nov 02, 2023 8.465 8.520 8.465 8.520 15,012 +0.16(+1.91%)
Nov 01, 2023 8.300 8.360 8.280 8.360 38,023 +0.02(+0.24%)
Oct 31, 2023 8.360 8.360 8.250 8.340 45,768 -0.05(-0.60%)
Oct 30, 2023 8.390 8.410 8.370 8.390 22,649 +0.16(+1.94%)
Oct 27, 2023 8.315 8.360 8.230 8.230 24,398 -0.12(-1.38%)
Oct 26, 2023 8.380 8.380 8.304 8.345 37,890 -0.10(-1.24%)
Oct 25, 2023 8.460 8.500 8.430 8.450 46,250 +0.05(+0.60%)
Oct 24, 2023 8.395 8.422 8.340 8.400 120,863 +0.12(+1.45%)
Oct 23, 2023 8.257 8.360 8.250 8.280 19,759 -0.04(-0.48%)
Oct 20, 2023 8.260 8.360 8.260 8.320 86,550 -0.05(-0.60%)
Oct 19, 2023 8.365 8.460 8.365 8.370 49,323 +0.00(+0.00%)
Oct 18, 2023 8.380 8.419 8.310 8.370 22,492 -0.09(-1.06%)
Oct 17, 2023 8.450 8.480 8.420 8.460 64,371 -0.04(-0.47%)
Oct 16, 2023 8.440 8.500 8.420 8.500 18,400 +0.06(+0.71%)
Oct 13, 2023 8.456 8.456 8.400 8.440 30,058 +0.00(+0.00%)
Oct 12, 2023 8.450 8.490 8.390 8.440 22,565 -0.14(-1.63%)
Oct 11, 2023 8.590 8.590 8.525 8.580 15,026 +0.08(+0.94%)
Oct 10, 2023 8.450 8.520 8.450 8.500 43,265 +0.10(+1.19%)
Oct 09, 2023 8.350 8.400 8.310 8.400 30,495 +0.10(+1.20%)
Oct 06, 2023 8.170 8.340 8.170 8.300 23,551 +0.02(+0.24%)
Oct 05, 2023 8.255 8.280 8.200 8.280 49,233 +0.19(+2.35%)
Oct 04, 2023 8.050 8.110 8.020 8.090 87,764 +0.09(+1.19%)
Oct 03, 2023 7.990 8.000 7.960 7.995 82,471 -0.01(-0.19%)
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.