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

Enagas Sa ADR (OP: ENGGY )

7.510 +0.120 (+1.62%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 24, 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 29, 2023 8.300 8.300 8.200 8.240 14,557 +0.05(+0.61%)
Sep 28, 2023 8.230 8.240 8.160 8.190 60,719 -0.03(-0.36%)
Sep 27, 2023 8.255 8.255 8.160 8.220 83,147 -0.13(-1.56%)
Sep 26, 2023 8.350 8.380 8.320 8.350 32,366 -0.02(-0.24%)
Sep 25, 2023 8.330 8.370 8.360 8.370 17,688 -0.11(-1.30%)
Sep 22, 2023 8.535 8.550 8.460 8.480 37,250 -0.07(-0.82%)
Sep 21, 2023 8.600 8.620 8.550 8.550 100,694 -0.29(-3.28%)
Sep 20, 2023 8.785 8.860 8.740 8.840 60,340 +0.09(+1.03%)
Sep 19, 2023 8.770 8.780 8.730 8.750 35,386 +0.05(+0.57%)
Sep 18, 2023 8.690 8.710 8.660 8.700 25,816 -0.01(-0.11%)
Sep 15, 2023 8.700 8.710 8.670 8.710 28,034 +0.04(+0.46%)
Sep 14, 2023 8.640 8.690 8.620 8.670 13,674 +0.07(+0.81%)
Sep 13, 2023 8.660 8.660 8.590 8.600 24,429 -0.04(-0.46%)
Sep 12, 2023 8.590 8.640 8.580 8.640 66,632 +0.09(+1.05%)
Sep 11, 2023 8.510 8.560 8.510 8.550 21,740 +0.08(+0.94%)
Sep 08, 2023 8.480 8.499 8.460 8.470 12,317 +0.10(+1.19%)
Sep 07, 2023 8.350 8.390 8.340 8.370 63,435 +0.08(+0.94%)
Sep 06, 2023 8.250 8.320 8.250 8.292 39,002 -0.07(-0.81%)
Sep 05, 2023 8.340 8.360 8.320 8.360 16,361 -0.02(-0.24%)
Sep 01, 2023 8.440 8.480 8.370 8.380 19,484 -0.09(-1.06%)
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%)
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.