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

Enagas Sa ADR (OP: ENGGY )

7.480 -0.130 (-1.71%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 22, 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 (%)
Jan 31, 2024 8.145 8.160 8.050 8.060 39,621 +0.01(+0.12%)
Jan 30, 2024 8.020 8.120 8.020 8.050 25,055 -0.09(-1.11%)
Jan 29, 2024 8.070 8.140 8.060 8.140 25,190 +0.08(+0.93%)
Jan 26, 2024 8.080 8.110 8.065 8.065 10,937 -0.09(-1.04%)
Jan 25, 2024 8.180 8.185 8.133 8.150 62,078 -0.09(-1.09%)
Jan 24, 2024 8.260 8.270 8.220 8.240 52,738 -0.01(-0.12%)
Jan 23, 2024 8.300 8.300 8.200 8.250 36,496 -0.07(-0.84%)
Jan 22, 2024 8.380 8.395 8.320 8.320 157,033 +0.09(+1.09%)
Jan 19, 2024 8.250 8.250 8.210 8.230 6,875 -0.15(-1.74%)
Jan 18, 2024 8.370 8.410 8.340 8.376 34,030 -0.07(-0.88%)
Jan 17, 2024 8.365 8.450 8.360 8.450 17,164 -0.05(-0.59%)
Jan 16, 2024 8.558 8.560 8.500 8.500 10,319 -0.13(-1.51%)
Jan 12, 2024 8.641 8.670 8.620 8.630 14,626 +0.14(+1.59%)
Jan 11, 2024 8.483 8.533 8.475 8.495 14,136 -0.02(-0.23%)
Jan 10, 2024 8.485 8.537 8.485 8.515 17,413 -0.01(-0.13%)
Jan 09, 2024 8.520 8.570 8.510 8.526 59,980 +0.03(+0.31%)
Jan 08, 2024 8.510 8.530 8.500 8.500 18,321 -0.05(-0.58%)
Jan 05, 2024 8.525 8.580 8.525 8.550 10,913 -0.03(-0.35%)
Jan 04, 2024 8.550 8.617 8.540 8.580 27,073 +0.16(+1.90%)
Jan 03, 2024 8.460 8.480 8.420 8.420 14,650 +0.06(+0.72%)
Jan 02, 2024 8.380 8.385 8.360 8.360 10,637 -0.08(-0.95%)
Dec 29, 2023 8.310 8.470 8.310 8.440 9,107 -0.02(-0.24%)
Dec 28, 2023 8.530 8.530 8.460 8.460 29,491 -0.50(-5.58%)
Dec 27, 2023 8.900 8.990 8.500 8.960 26,373 -0.19(-2.08%)
Dec 26, 2023 8.800 9.590 8.720 9.150 25,676 -0.05(-0.54%)
Dec 22, 2023 8.940 9.200 8.740 9.200 21,766 +0.30(+3.37%)
Dec 21, 2023 8.620 8.900 8.620 8.900 15,629 +0.10(+1.14%)
Dec 20, 2023 8.860 9.000 8.800 8.800 9,697 -0.25(-2.76%)
Dec 19, 2023 9.148 9.200 9.050 9.050 6,205 -0.05(-0.58%)
Dec 18, 2023 9.150 9.160 9.096 9.103 9,690 +0.05(+0.59%)
Dec 15, 2023 9.080 9.110 9.020 9.050 8,597 -0.17(-1.84%)
Dec 14, 2023 9.160 9.260 9.160 9.220 6,422 +0.02(+0.22%)
Dec 13, 2023 9.070 9.200 9.050 9.200 13,685 +0.20(+2.22%)
Dec 12, 2023 8.990 9.000 8.980 9.000 4,630 +0.03(+0.29%)
Dec 11, 2023 8.965 8.980 8.945 8.974 6,206 -0.07(-0.73%)
Dec 08, 2023 8.995 9.040 8.990 9.040 4,921 -0.01(-0.11%)
Dec 07, 2023 9.076 9.090 9.050 9.050 18,865 -0.03(-0.33%)
Dec 06, 2023 9.100 9.130 9.070 9.080 5,414 -0.15(-1.63%)
Dec 05, 2023 9.230 9.230 9.195 9.230 3,872 +0.01(+0.11%)
Dec 04, 2023 9.180 9.220 9.165 9.220 6,670 +0.00(+0.00%)
Dec 01, 2023 9.090 9.220 9.090 9.220 37,364 +0.13(+1.42%)
Nov 30, 2023 9.150 9.160 9.080 9.091 12,683 -0.05(-0.54%)
Nov 29, 2023 9.135 9.140 9.110 9.140 6,255 +0.01(+0.11%)
Nov 28, 2023 9.150 9.190 9.130 9.130 21,617 +0.03(+0.33%)
Nov 27, 2023 9.102 9.120 9.090 9.100 10,000 -0.01(-0.11%)
Nov 24, 2023 9.100 9.130 9.090 9.110 9,881 +0.28(+3.17%)
Nov 22, 2023 8.840 8.900 8.810 8.830 37,880 -0.02(-0.23%)
Nov 21, 2023 8.870 8.880 8.830 8.850 24,242 -0.06(-0.67%)
Nov 20, 2023 8.855 8.979 8.820 8.910 11,200 +0.13(+1.48%)
Nov 17, 2023 8.730 8.790 8.730 8.780 7,753 +0.14(+1.62%)
Nov 16, 2023 8.700 8.700 8.640 8.640 4,130 +0.03(+0.35%)
Nov 15, 2023 8.605 8.630 8.570 8.610 9,888 -0.05(-0.58%)
Nov 14, 2023 8.595 8.670 8.595 8.660 38,060 +0.22(+2.61%)
Nov 13, 2023 8.400 8.450 8.400 8.440 16,666 +0.01(+0.13%)
Nov 10, 2023 8.370 8.450 8.370 8.429 12,216 +0.06(+0.70%)
Nov 09, 2023 8.445 8.450 8.370 8.370 20,680 -0.06(-0.71%)
Nov 08, 2023 8.440 8.440 8.405 8.430 22,257 -0.03(-0.35%)
Nov 07, 2023 8.495 8.510 8.460 8.460 9,168 -0.10(-1.17%)
Nov 06, 2023 8.580 8.595 8.560 8.560 12,150 -0.02(-0.23%)
Nov 03, 2023 8.576 8.640 8.564 8.580 8,712 +0.06(+0.70%)
Nov 02, 2023 8.465 8.520 8.465 8.520 15,012 +0.16(+1.91%)
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.