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

Enagas Sa ADR (OP: ENGGY )

7.470 -0.100 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2022 7.730 7.730 7.660 7.670 40,393 -0.13(-1.67%)
Sep 29, 2022 7.787 7.830 7.712 7.800 167,701 -0.09(-1.14%)
Sep 28, 2022 7.760 7.930 7.760 7.890 102,140 +0.13(+1.68%)
Sep 27, 2022 7.870 7.900 7.750 7.760 350,559 -0.26(-3.24%)
Sep 26, 2022 8.000 8.070 7.970 8.020 110,096 -0.11(-1.35%)
Sep 23, 2022 8.160 8.200 8.110 8.130 42,390 -0.30(-3.56%)
Sep 22, 2022 8.425 8.430 8.380 8.430 56,415 -0.07(-0.82%)
Sep 21, 2022 8.460 8.590 8.310 8.500 30,901 +0.09(+1.07%)
Sep 20, 2022 8.450 8.490 8.390 8.410 205,269 -0.17(-1.98%)
Sep 19, 2022 8.570 8.610 8.540 8.580 72,062 -0.02(-0.23%)
Sep 16, 2022 8.520 8.620 8.510 8.600 66,008 -0.09(-1.04%)
Sep 15, 2022 8.690 8.710 8.630 8.690 55,177 +0.04(+0.46%)
Sep 14, 2022 8.770 8.790 8.650 8.650 35,179 -0.04(-0.48%)
Sep 13, 2022 8.800 8.815 8.660 8.692 141,673 -0.21(-2.34%)
Sep 12, 2022 8.800 8.930 8.800 8.900 213,931 +0.03(+0.34%)
Sep 09, 2022 8.890 8.900 8.830 8.870 39,857 +0.13(+1.49%)
Sep 08, 2022 8.650 8.740 8.600 8.740 131,435 -0.22(-2.46%)
Sep 07, 2022 8.830 8.960 8.810 8.960 175,364 +0.09(+1.01%)
Sep 06, 2022 8.900 8.910 8.830 8.870 117,102 -0.20(-2.23%)
Sep 02, 2022 9.060 9.182 9.060 9.072 43,086 +0.07(+0.80%)
Sep 01, 2022 8.970 9.010 8.960 9.000 82,547 -0.08(-0.88%)
Aug 31, 2022 9.120 9.160 9.080 9.080 88,955 -0.20(-2.16%)
Aug 30, 2022 9.470 9.480 9.270 9.280 91,883 -0.30(-3.13%)
Aug 29, 2022 9.550 9.633 9.550 9.580 57,251 +0.02(+0.17%)
Aug 26, 2022 9.635 9.680 9.550 9.564 86,921 -0.04(-0.37%)
Aug 25, 2022 9.555 9.600 9.530 9.600 34,826 +0.01(+0.10%)
Aug 24, 2022 9.560 9.620 9.540 9.590 60,078 -0.08(-0.83%)
Aug 23, 2022 9.660 9.700 9.630 9.670 91,387 -0.06(-0.61%)
Aug 22, 2022 9.680 9.740 9.680 9.729 72,358 +0.03(+0.30%)
Aug 19, 2022 9.720 9.740 9.690 9.700 13,137 -0.06(-0.61%)
Aug 18, 2022 9.840 9.870 9.740 9.760 43,900 -0.08(-0.81%)
Aug 17, 2022 9.795 9.890 9.780 9.840 57,637 -0.10(-1.01%)
Aug 16, 2022 9.870 9.960 9.850 9.940 49,122 +0.07(+0.71%)
Aug 15, 2022 9.880 9.900 9.850 9.870 40,677 -0.07(-0.70%)
Aug 12, 2022 9.940 9.970 9.920 9.940 56,793 -0.08(-0.80%)
Aug 11, 2022 10.06 10.07 10.02 10.02 28,953 +0.09(+0.91%)
Aug 10, 2022 9.970 10.00 9.920 9.930 119,236 +0.06(+0.61%)
Aug 09, 2022 9.860 9.950 9.860 9.870 306,576 +0.26(+2.71%)
Aug 08, 2022 9.610 9.665 9.600 9.610 65,799 +0.07(+0.73%)
Aug 05, 2022 9.500 9.560 9.490 9.540 48,341 +0.10(+1.06%)
Aug 04, 2022 9.390 9.450 9.390 9.440 38,107 +0.03(+0.32%)
Aug 03, 2022 9.420 9.430 9.350 9.410 34,296 -0.19(-1.98%)
Aug 02, 2022 9.670 9.670 9.560 9.600 247,829 +0.01(+0.10%)
Aug 01, 2022 9.610 9.630 9.540 9.590 83,734 -0.23(-2.34%)
Jul 29, 2022 9.770 9.820 9.760 9.820 68,832 +0.16(+1.66%)
Jul 28, 2022 9.550 9.670 9.550 9.660 59,980 -0.02(-0.21%)
Jul 27, 2022 9.630 9.690 9.555 9.680 30,410 +0.14(+1.47%)
Jul 26, 2022 9.560 9.630 9.520 9.540 134,370 -0.10(-1.04%)
Jul 25, 2022 9.630 9.660 9.590 9.640 62,821 +0.12(+1.26%)
Jul 22, 2022 9.408 9.540 9.408 9.520 63,507 +0.18(+1.93%)
Jul 21, 2022 9.340 9.390 9.290 9.340 146,195 -0.03(-0.32%)
Jul 20, 2022 9.530 9.530 9.350 9.370 85,267 -0.26(-2.70%)
Jul 19, 2022 9.700 9.760 9.620 9.630 198,181 +0.17(+1.80%)
Jul 18, 2022 9.460 9.540 9.450 9.460 135,065 +0.07(+0.75%)
Jul 15, 2022 9.360 9.430 9.320 9.390 40,548 +0.11(+1.19%)
Jul 14, 2022 9.070 9.315 9.070 9.280 66,148 -0.31(-3.23%)
Jul 13, 2022 9.540 9.660 9.540 9.590 62,863 +0.02(+0.21%)
Jul 12, 2022 9.580 9.660 9.560 9.570 107,312 -0.12(-1.24%)
Jul 11, 2022 9.650 9.710 9.590 9.690 131,047 -0.27(-2.71%)
Jul 08, 2022 9.980 10.03 9.900 9.960 45,572 +0.05(+0.45%)
Jul 07, 2022 10.03 10.06 9.900 9.915 95,099 -0.24(-2.32%)
Jul 06, 2022 10.23 10.24 10.00 10.15 310,344 -0.24(-2.31%)
Jul 05, 2022 10.38 10.39 10.24 10.39 35,487 -0.56(-5.14%)
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.