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

Enagas Sa ADR (OP: ENGGY )

7.853 +0.110 (+1.42%)
Streaming Delayed Price Updated: 3:49 PM 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 (%)
Feb 28, 2023 8.989 9.000 8.830 8.840 8,678 -0.25(-2.75%)
Feb 27, 2023 9.025 9.100 9.025 9.090 4,381 +0.21(+2.36%)
Feb 24, 2023 8.910 8.920 8.880 8.880 7,643 -0.02(-0.22%)
Feb 23, 2023 8.930 8.930 8.820 8.900 17,034 +0.09(+1.02%)
Feb 22, 2023 8.870 8.870 8.800 8.810 20,598 -0.16(-1.78%)
Feb 21, 2023 9.010 9.010 8.960 8.970 2,576 -0.01(-0.11%)
Feb 17, 2023 8.970 8.980 8.960 8.980 6,826 +0.06(+0.67%)
Feb 16, 2023 8.920 8.950 8.910 8.920 4,889 +0.05(+0.56%)
Feb 15, 2023 8.890 8.920 8.870 8.870 8,209 -0.13(-1.44%)
Feb 14, 2023 9.020 9.040 8.980 9.000 18,384 -0.02(-0.22%)
Feb 13, 2023 9.020 9.020 8.990 9.020 12,819 +0.03(+0.33%)
Feb 10, 2023 8.970 8.990 8.930 8.990 20,660 -0.03(-0.33%)
Feb 09, 2023 9.090 9.090 9.020 9.020 65,156 -0.01(-0.11%)
Feb 08, 2023 9.030 9.070 9.020 9.030 13,474 +0.00(+0.00%)
Feb 07, 2023 8.950 9.030 8.950 9.030 11,845 +0.12(+1.40%)
Feb 06, 2023 8.900 8.930 8.880 8.905 35,227 -0.04(-0.39%)
Feb 03, 2023 9.020 9.030 8.930 8.940 7,300 -0.26(-2.83%)
Feb 02, 2023 9.160 9.200 9.120 9.200 4,322 +0.07(+0.77%)
Feb 01, 2023 9.000 9.130 8.990 9.130 27,111 +0.24(+2.70%)
Jan 31, 2023 8.860 8.910 8.845 8.890 6,654 -0.05(-0.56%)
Jan 30, 2023 8.985 9.010 8.910 8.940 12,940 +0.00(+0.06%)
Jan 27, 2023 8.930 8.950 8.905 8.935 5,869 -0.07(-0.83%)
Jan 26, 2023 8.970 9.010 8.969 9.010 4,332 -0.10(-1.10%)
Jan 25, 2023 9.080 9.110 9.040 9.110 19,579 -0.02(-0.22%)
Jan 24, 2023 9.150 9.150 9.100 9.130 7,579 -0.05(-0.54%)
Jan 23, 2023 9.100 9.180 9.100 9.180 6,289 +0.14(+1.55%)
Jan 20, 2023 9.025 9.040 8.980 9.040 15,056 +0.04(+0.45%)
Jan 19, 2023 8.935 9.010 8.935 9.000 12,945 +0.13(+1.46%)
Jan 18, 2023 8.980 9.000 8.870 8.870 37,270 +0.08(+0.91%)
Jan 17, 2023 8.830 8.830 8.761 8.790 29,568 -0.08(-0.90%)
Jan 13, 2023 8.835 8.870 8.815 8.870 17,188 -0.01(-0.11%)
Jan 12, 2023 8.885 8.900 8.840 8.880 36,088 +0.19(+2.14%)
Jan 11, 2023 8.780 8.780 8.680 8.694 3,895 +0.12(+1.45%)
Jan 10, 2023 8.555 8.590 8.530 8.570 28,675 +0.00(+0.00%)
Jan 09, 2023 8.630 8.640 8.570 8.570 35,769 -0.02(-0.23%)
Jan 06, 2023 8.430 8.600 8.430 8.590 10,646 +0.20(+2.38%)
Jan 05, 2023 8.395 8.395 8.349 8.390 11,955 -0.27(-3.12%)
Jan 04, 2023 8.640 8.700 8.640 8.660 48,474 +0.27(+3.22%)
Jan 03, 2023 8.380 8.420 8.380 8.390 17,445 +0.15(+1.82%)
Dec 30, 2022 8.315 8.315 8.232 8.240 17,424 -0.16(-1.90%)
Dec 29, 2022 8.360 8.431 8.360 8.400 25,135 +0.15(+1.82%)
Dec 28, 2022 8.340 8.377 8.250 8.250 43,509 -0.09(-1.08%)
Dec 27, 2022 8.345 8.380 8.330 8.340 32,069 -0.07(-0.83%)
Dec 23, 2022 8.370 8.440 8.370 8.410 8,318 -0.03(-0.36%)
Dec 22, 2022 8.430 8.440 8.380 8.440 28,482 -0.07(-0.82%)
Dec 21, 2022 8.525 8.540 8.480 8.510 11,081 +0.13(+1.55%)
Dec 20, 2022 8.390 8.420 8.380 8.380 24,992 -0.04(-0.48%)
Dec 19, 2022 8.460 8.460 8.365 8.420 50,852 -0.44(-4.97%)
Dec 16, 2022 8.765 8.880 8.590 8.860 7,384 -0.06(-0.67%)
Dec 15, 2022 9.100 9.150 8.900 8.920 39,928 -0.27(-2.94%)
Dec 14, 2022 9.170 9.200 9.130 9.190 5,766 +0.08(+0.88%)
Dec 13, 2022 9.100 9.140 9.060 9.110 20,207 +0.12(+1.33%)
Dec 12, 2022 8.982 9.000 8.940 8.990 14,204 +0.07(+0.78%)
Dec 09, 2022 8.880 8.950 8.875 8.920 15,307 +0.09(+1.02%)
Dec 08, 2022 8.810 8.830 8.790 8.830 29,917 -0.14(-1.56%)
Dec 07, 2022 8.980 9.020 8.900 8.970 28,815 +0.08(+0.90%)
Dec 06, 2022 9.000 9.000 8.880 8.890 32,388 -0.15(-1.66%)
Dec 05, 2022 9.138 9.138 9.010 9.040 7,416 -0.03(-0.33%)
Dec 02, 2022 9.070 9.080 9.025 9.070 16,958 -0.10(-1.09%)
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.