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

Enagas Sa ADR (OP: ENGGY )

7.650 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 12, 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 (%)
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%)
Jun 01, 2023 9.520 9.590 9.520 9.570 27,420 +0.05(+0.53%)
May 31, 2023 9.544 9.560 9.460 9.520 54,422 -0.11(-1.14%)
May 30, 2023 9.648 9.650 9.610 9.630 6,241 +0.25(+2.65%)
May 26, 2023 9.360 9.390 9.352 9.381 9,046 +0.08(+0.87%)
May 25, 2023 9.362 9.362 9.300 9.300 5,394 -0.16(-1.69%)
May 24, 2023 9.470 9.477 9.460 9.460 2,257 -0.13(-1.40%)
May 23, 2023 9.618 9.625 9.594 9.594 2,773 -0.09(-0.89%)
May 22, 2023 9.670 9.680 9.650 9.680 4,254 +0.12(+1.26%)
May 19, 2023 9.585 9.585 9.560 9.560 3,034 -0.01(-0.09%)
May 18, 2023 9.602 9.602 9.550 9.568 1,650 -0.21(-2.16%)
May 17, 2023 9.765 9.800 9.765 9.780 11,668 -0.07(-0.71%)
May 16, 2023 9.880 9.888 9.850 9.850 15,180 -0.07(-0.71%)
May 15, 2023 9.875 9.950 9.875 9.920 8,902 +0.04(+0.40%)
May 12, 2023 9.880 9.930 9.880 9.880 4,892 +0.01(+0.10%)
May 11, 2023 9.900 9.900 9.870 9.870 3,264 -0.10(-1.00%)
May 10, 2023 9.953 9.970 9.915 9.970 7,390 +0.02(+0.23%)
May 09, 2023 9.858 9.950 9.858 9.947 8,941 +0.03(+0.28%)
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%)
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.