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

Enagas Sa ADR (OP: ENGGY )

7.850 +0.107 (+1.39%)
Streaming Delayed Price Updated: 11:22 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 (%)
Aug 31, 2023 8.525 8.530 8.465 8.470 61,701 -0.04(-0.47%)
Aug 30, 2023 8.550 8.550 8.500 8.510 10,537 +0.02(+0.24%)
Aug 29, 2023 8.450 8.520 8.380 8.490 32,393 +0.12(+1.43%)
Aug 28, 2023 8.340 8.400 8.325 8.370 19,151 +0.00(+0.00%)
Aug 25, 2023 8.360 8.370 8.310 8.370 16,791 +0.11(+1.33%)
Aug 24, 2023 8.330 8.360 8.260 8.260 30,195 -0.08(-0.96%)
Aug 23, 2023 8.300 8.350 8.290 8.340 25,332 +0.08(+0.97%)
Aug 22, 2023 8.265 8.280 8.232 8.260 80,754 -0.04(-0.48%)
Aug 21, 2023 8.295 8.360 8.260 8.300 76,399 -0.01(-0.07%)
Aug 18, 2023 8.280 8.330 8.270 8.306 75,307 +0.04(+0.44%)
Aug 17, 2023 8.320 8.330 8.220 8.270 105,183 -0.07(-0.84%)
Aug 16, 2023 8.400 8.410 8.310 8.340 47,861 +0.00(+0.00%)
Aug 15, 2023 8.460 8.460 8.340 8.340 68,968 -0.21(-2.46%)
Aug 14, 2023 8.540 8.560 8.530 8.550 36,850 -0.12(-1.38%)
Aug 11, 2023 8.680 8.690 8.643 8.670 15,535 -0.08(-0.90%)
Aug 10, 2023 8.780 8.790 8.725 8.749 14,072 +0.05(+0.56%)
Aug 09, 2023 8.668 8.700 8.630 8.700 22,679 -0.02(-0.23%)
Aug 08, 2023 8.655 8.720 8.620 8.720 84,526 +0.02(+0.23%)
Aug 07, 2023 8.669 8.700 8.669 8.700 28,342 +0.05(+0.58%)
Aug 04, 2023 8.705 8.740 8.650 8.650 11,094 +0.05(+0.58%)
Aug 03, 2023 8.559 8.610 8.559 8.600 29,667 -0.06(-0.69%)
Aug 02, 2023 8.650 8.670 8.620 8.660 13,652 -0.06(-0.69%)
Aug 01, 2023 8.795 8.820 8.720 8.720 73,398 -0.12(-1.36%)
Jul 31, 2023 8.870 8.870 8.810 8.840 17,219 -0.10(-1.12%)
Jul 28, 2023 8.950 8.980 8.915 8.940 24,094 +0.02(+0.22%)
Jul 27, 2023 9.050 9.085 8.920 8.920 13,360 -0.07(-0.78%)
Jul 26, 2023 8.870 8.990 8.870 8.990 13,461 +0.12(+1.35%)
Jul 25, 2023 8.830 8.870 8.820 8.870 29,560 -0.07(-0.73%)
Jul 24, 2023 8.958 8.970 8.920 8.935 6,868 -0.12(-1.27%)
Jul 21, 2023 9.010 9.060 9.010 9.050 19,163 +0.06(+0.67%)
Jul 20, 2023 9.060 9.060 8.990 8.990 6,161 +0.00(+0.00%)
Jul 19, 2023 8.980 9.030 8.980 8.990 5,290 +0.10(+1.12%)
Jul 18, 2023 8.928 8.950 8.880 8.890 24,280 -0.01(-0.11%)
Jul 17, 2023 8.915 8.930 8.890 8.900 30,541 -0.01(-0.11%)
Jul 14, 2023 8.930 8.930 8.880 8.910 14,090 -0.01(-0.11%)
Jul 13, 2023 8.910 8.920 8.880 8.920 13,227 +0.11(+1.25%)
Jul 12, 2023 8.690 8.860 8.690 8.810 15,719 +0.15(+1.73%)
Jul 11, 2023 8.660 8.675 8.647 8.660 15,947 +0.08(+0.93%)
Jul 10, 2023 8.560 8.630 8.560 8.580 21,419 -0.11(-1.27%)
Jul 07, 2023 8.680 8.735 8.680 8.690 7,353 -0.09(-1.03%)
Jul 06, 2023 8.670 8.790 8.670 8.780 16,355 +0.03(+0.34%)
Jul 05, 2023 8.910 8.910 8.750 8.750 65,494 -0.35(-3.85%)
Jul 03, 2023 9.550 9.550 9.100 9.100 21,411 -0.71(-7.24%)
Jun 30, 2023 9.810 9.820 9.710 9.810 67,192 +0.15(+1.55%)
Jun 29, 2023 9.685 9.685 9.660 9.660 1,932 -0.10(-1.02%)
Jun 28, 2023 9.795 9.795 9.760 9.760 3,135 +0.00(+0.00%)
Jun 27, 2023 9.735 9.760 9.710 9.760 8,420 +0.13(+1.35%)
Jun 26, 2023 9.625 9.635 9.620 9.630 6,716 +0.06(+0.63%)
Jun 23, 2023 9.630 9.630 9.570 9.570 4,320 -0.13(-1.37%)
Jun 22, 2023 9.694 9.720 9.694 9.703 2,724 -0.13(-1.37%)
Jun 21, 2023 9.800 9.840 9.800 9.838 9,826 +0.04(+0.39%)
Jun 20, 2023 9.790 9.805 9.780 9.800 12,293 -0.19(-1.90%)
Jun 16, 2023 10.03 10.03 9.974 9.990 840 +0.10(+1.01%)
Jun 15, 2023 9.900 9.940 9.830 9.890 10,758 +0.12(+1.27%)
Jun 14, 2023 9.790 9.790 9.766 9.766 922 -0.00(-0.04%)
Jun 13, 2023 9.830 9.830 9.760 9.770 3,148 -0.02(-0.20%)
Jun 12, 2023 9.768 9.810 9.750 9.790 31,247 +0.05(+0.51%)
Jun 09, 2023 9.775 9.775 9.740 9.740 2,920 -0.04(-0.41%)
Jun 08, 2023 9.775 9.800 9.775 9.780 2,396 +0.02(+0.15%)
Jun 07, 2023 9.772 9.772 9.757 9.765 4,974 -0.09(-0.95%)
Jun 06, 2023 9.820 9.860 9.802 9.858 4,101 +0.12(+1.27%)
Jun 05, 2023 9.770 9.770 9.735 9.735 1,861 +0.03(+0.31%)
Jun 02, 2023 9.675 9.760 9.675 9.705 4,627 +0.13(+1.41%)
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.