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

Enagas Sa ADR (OP: ENGGY )

7.703 -0.057 (-0.73%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 15, 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 (%)
May 08, 2023 9.945 9.950 9.920 9.920 26,187 -0.10(-1.00%)
May 05, 2023 9.930 10.03 9.910 10.02 5,042 +0.07(+0.70%)
May 04, 2023 9.880 9.970 9.880 9.950 10,683 -0.01(-0.10%)
May 03, 2023 9.885 10.02 9.885 9.960 15,944 +0.17(+1.74%)
May 02, 2023 9.770 9.800 9.750 9.790 10,213 -0.21(-2.10%)
May 01, 2023 10.00 10.00 9.874 10.00 17,697 +0.06(+0.60%)
Apr 28, 2023 9.970 9.970 9.940 9.940 9,175 +0.18(+1.84%)
Apr 27, 2023 9.696 9.770 9.696 9.760 11,970 +0.11(+1.14%)
Apr 26, 2023 9.690 9.710 9.650 9.650 5,384 +0.08(+0.84%)
Apr 25, 2023 9.650 9.650 9.560 9.570 7,960 -0.28(-2.79%)
Apr 24, 2023 9.840 9.880 9.810 9.845 5,518 -0.06(-0.61%)
Apr 21, 2023 9.900 9.910 9.900 9.905 2,790 -0.08(-0.75%)
Apr 20, 2023 9.960 9.990 9.960 9.980 6,995 +0.04(+0.44%)
Apr 19, 2023 9.930 9.936 9.910 9.936 2,834 +0.14(+1.39%)
Apr 18, 2023 9.797 9.810 9.790 9.800 4,493 +0.01(+0.10%)
Apr 17, 2023 9.785 9.795 9.770 9.790 8,194 -0.05(-0.51%)
Apr 14, 2023 9.900 9.900 9.800 9.840 10,241 -0.24(-2.35%)
Apr 13, 2023 10.06 10.08 10.03 10.08 5,446 -0.01(-0.13%)
Apr 12, 2023 10.08 10.09 10.05 10.09 6,645 +0.18(+1.82%)
Apr 11, 2023 9.840 9.910 9.840 9.910 6,516 -0.04(-0.40%)
Apr 10, 2023 9.940 9.950 9.880 9.950 6,548 +0.00(+0.00%)
Apr 06, 2023 9.946 9.950 9.910 9.950 13,565 +0.08(+0.81%)
Apr 05, 2023 9.828 9.870 9.828 9.870 2,273 +0.14(+1.44%)
Apr 04, 2023 9.665 9.730 9.665 9.730 6,319 +0.07(+0.72%)
Apr 03, 2023 9.610 9.660 9.600 9.660 94,598 +0.10(+1.05%)
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%)
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.