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 (%)
Feb 26, 2021 10.50 10.58 10.43 10.47 34,400 -0.04(-0.38%)
Feb 25, 2021 10.59 10.66 10.50 10.52 27,486 -0.04(-0.33%)
Feb 24, 2021 10.60 10.61 10.44 10.55 37,874 -0.05(-0.47%)
Feb 23, 2021 10.59 10.70 10.40 10.60 49,830 +0.20(+1.92%)
Feb 22, 2021 10.38 10.55 10.35 10.40 47,820 +0.11(+1.07%)
Feb 19, 2021 10.35 10.40 10.29 10.29 30,100 +0.01(+0.10%)
Feb 18, 2021 10.32 10.38 10.26 10.28 54,534 -0.13(-1.25%)
Feb 17, 2021 10.40 10.42 10.31 10.41 45,008 -0.24(-2.25%)
Feb 16, 2021 10.68 10.68 10.57 10.65 39,665 -0.02(-0.19%)
Feb 12, 2021 10.61 10.73 10.61 10.67 26,200 +0.19(+1.81%)
Feb 11, 2021 10.49 10.55 10.43 10.48 36,428 -0.18(-1.69%)
Feb 10, 2021 10.70 10.71 10.61 10.66 13,881 +0.05(+0.47%)
Feb 09, 2021 10.51 10.62 10.51 10.61 38,636 -0.09(-0.84%)
Feb 08, 2021 10.80 10.80 10.69 10.70 27,191 -0.07(-0.65%)
Feb 05, 2021 10.78 10.98 10.73 10.77 25,900 -0.05(-0.46%)
Feb 04, 2021 10.83 10.83 10.77 10.82 23,621 -0.21(-1.90%)
Feb 03, 2021 11.09 11.09 11.00 11.03 11,175 +0.09(+0.82%)
Feb 02, 2021 10.96 10.96 10.86 10.94 23,840 -0.08(-0.73%)
Feb 01, 2021 11.01 11.05 11.00 11.02 15,455 +0.02(+0.18%)
Jan 29, 2021 11.07 11.07 10.90 11.00 10,000 -0.17(-1.52%)
Jan 28, 2021 11.37 11.37 11.14 11.17 10,206 -0.29(-2.53%)
Jan 27, 2021 11.22 11.47 11.21 11.46 7,861 +0.34(+3.06%)
Jan 26, 2021 11.12 11.18 11.07 11.12 14,294 +0.07(+0.63%)
Jan 25, 2021 10.93 11.11 10.92 11.05 16,411 +0.20(+1.84%)
Jan 22, 2021 10.75 10.86 10.75 10.85 8,000 -0.11(-1.00%)
Jan 21, 2021 10.98 10.98 10.78 10.96 16,414 -0.03(-0.27%)
Jan 20, 2021 11.00 11.00 10.84 10.99 13,386 -0.20(-1.79%)
Jan 19, 2021 11.13 11.19 11.09 11.19 21,115 +0.38(+3.52%)
Jan 15, 2021 11.10 11.10 10.80 10.81 19,400 -0.30(-2.72%)
Jan 14, 2021 11.08 11.14 11.05 11.11 10,952 -0.02(-0.15%)
Jan 13, 2021 11.12 11.17 11.09 11.13 12,869 +0.19(+1.74%)
Jan 12, 2021 10.89 11.02 10.85 10.94 9,866 -0.02(-0.18%)
Jan 11, 2021 10.96 11.00 10.91 10.96 20,037 -0.09(-0.81%)
Jan 08, 2021 11.13 11.13 11.03 11.05 13,700 +0.00(+0.00%)
Jan 07, 2021 11.04 11.08 11.01 11.05 60,972 -0.00(-0.05%)
Jan 06, 2021 11.13 11.19 11.03 11.05 16,093 +0.28(+2.55%)
Jan 05, 2021 10.81 10.87 10.75 10.78 13,382 -0.10(-0.92%)
Jan 04, 2021 11.04 11.05 10.88 10.88 13,679 -0.12(-1.09%)
Dec 31, 2020 11.00 11.00 11.00 6,947 -0.11(-0.99%)
Dec 30, 2020 11.23 11.37 11.11 11.11 6,947 -0.23(-2.03%)
Dec 29, 2020 11.22 11.34 11.15 11.34 45,433 +0.19(+1.70%)
Dec 28, 2020 11.30 11.30 11.15 11.15 17,371 -0.08(-0.71%)
Dec 24, 2020 10.91 11.23 10.91 11.23 15,400 +0.09(+0.81%)
Dec 23, 2020 10.91 11.15 10.91 11.14 13,202 +0.31(+2.86%)
Dec 22, 2020 10.88 10.93 10.83 10.83 42,950 -0.24(-2.17%)
Dec 21, 2020 11.09 11.09 10.89 11.07 18,620 -0.60(-5.14%)
Dec 18, 2020 11.85 11.92 11.61 11.67 9,600 -0.21(-1.77%)
Dec 17, 2020 11.88 11.97 11.88 11.88 7,511 -0.28(-2.30%)
Dec 16, 2020 12.21 12.22 12.13 12.16 13,443 -0.06(-0.49%)
Dec 15, 2020 12.23 12.31 12.22 12.22 8,391 -0.08(-0.65%)
Dec 14, 2020 12.37 12.37 12.28 12.30 2,339 +0.13(+1.07%)
Dec 11, 2020 12.22 12.22 12.13 12.17 7,000 -0.15(-1.19%)
Dec 10, 2020 12.39 12.39 12.25 12.32 7,994 +0.17(+1.37%)
Dec 09, 2020 12.21 12.21 12.11 12.15 5,795 +0.00(+0.00%)
Dec 08, 2020 12.12 12.19 12.12 12.15 21,414 +0.03(+0.25%)
Dec 07, 2020 12.10 12.16 12.07 12.12 5,518 +0.12(+1.00%)
Dec 04, 2020 12.04 12.05 11.93 12.00 25,600 +0.07(+0.59%)
Dec 03, 2020 11.93 11.98 11.89 11.93 16,067 -0.14(-1.16%)
Dec 02, 2020 11.93 12.07 11.93 12.07 5,322 +0.11(+0.92%)
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.