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

Enagas Sa ADR (OP: ENGGY )

7.536 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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 (%)
Mar 31, 2023 9.600 9.600 9.550 9.560 2,475 +0.07(+0.70%)
Mar 30, 2023 9.500 9.500 9.480 9.494 8,362 +0.06(+0.68%)
Mar 29, 2023 9.415 9.440 9.410 9.430 2,970 +0.08(+0.86%)
Mar 28, 2023 9.320 9.351 9.310 9.350 5,142 +0.07(+0.75%)
Mar 27, 2023 9.240 9.280 9.220 9.280 4,847 +0.09(+0.98%)
Mar 24, 2023 9.150 9.200 9.140 9.190 11,673 -0.11(-1.18%)
Mar 23, 2023 9.350 9.410 9.290 9.300 10,458 +0.07(+0.71%)
Mar 22, 2023 9.190 9.310 9.190 9.234 13,787 -0.04(-0.39%)
Mar 21, 2023 9.330 9.330 9.250 9.270 11,578 +0.00(+0.00%)
Mar 20, 2023 9.280 9.300 9.270 9.270 15,710 +0.20(+2.21%)
Mar 17, 2023 9.030 9.080 9.015 9.070 17,144 -0.05(-0.55%)
Mar 16, 2023 9.117 9.143 9.090 9.120 22,321 +0.15(+1.67%)
Mar 15, 2023 8.960 8.990 8.926 8.970 22,528 -0.23(-2.50%)
Mar 14, 2023 9.230 9.240 9.160 9.200 11,299 -0.01(-0.11%)
Mar 13, 2023 9.180 9.254 9.180 9.210 11,080 +0.29(+3.25%)
Mar 10, 2023 9.030 9.030 8.920 8.920 5,964 -0.03(-0.34%)
Mar 09, 2023 8.990 8.990 8.950 8.950 9,841 +0.07(+0.79%)
Mar 08, 2023 8.870 8.900 8.840 8.880 5,300 +0.05(+0.57%)
Mar 07, 2023 8.960 8.960 8.820 8.830 14,149 -0.10(-1.12%)
Mar 06, 2023 8.900 8.930 8.895 8.930 7,182 +0.11(+1.25%)
Mar 03, 2023 8.765 8.850 8.740 8.820 16,548 +0.02(+0.23%)
Mar 02, 2023 8.800 8.820 8.750 8.800 44,910 +0.03(+0.34%)
Mar 01, 2023 8.780 8.850 8.760 8.770 24,297 -0.07(-0.79%)
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%)
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.