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

Enagas Sa ADR (OP: ENGGY )

7.310 -0.030 (-0.41%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 7.305 7.380 7.305 7.310 50,420 -0.03(-0.41%)
Apr 25, 2024 7.310 7.340 7.285 7.340 53,773 -0.04(-0.54%)
Apr 24, 2024 7.335 7.380 7.311 7.380 74,807 -0.01(-0.14%)
Apr 23, 2024 7.300 7.400 7.300 7.390 77,735 +0.02(+0.27%)
Apr 22, 2024 7.280 7.380 7.280 7.370 52,251 +0.11(+1.52%)
Apr 19, 2024 7.240 7.260 7.230 7.260 17,929 +0.11(+1.54%)
Apr 18, 2024 7.145 7.170 7.110 7.150 126,623 -0.04(-0.56%)
Apr 17, 2024 7.120 7.200 7.100 7.190 217,708 +0.10(+1.41%)
Apr 16, 2024 7.120 7.200 7.080 7.090 297,102 -0.08(-1.12%)
Apr 15, 2024 7.160 7.190 7.120 7.170 76,786 -0.08(-1.10%)
Apr 12, 2024 7.270 7.290 7.240 7.250 22,381 -0.04(-0.55%)
Apr 11, 2024 7.282 7.290 7.210 7.290 229,564 +0.07(+0.99%)
Apr 10, 2024 7.200 7.225 7.190 7.218 92,580 -0.12(-1.66%)
Apr 09, 2024 7.300 7.340 7.290 7.340 253,782 +0.11(+1.52%)
Apr 08, 2024 7.240 7.240 7.200 7.230 86,633 +0.04(+0.58%)
Apr 05, 2024 7.180 7.220 7.180 7.189 26,389 -0.23(-3.12%)
Apr 04, 2024 7.450 7.460 7.370 7.420 80,641 +0.06(+0.82%)
Apr 03, 2024 7.350 7.410 7.350 7.360 63,056 +0.03(+0.41%)
Apr 02, 2024 7.345 7.350 7.310 7.330 79,104 -0.03(-0.41%)
Apr 01, 2024 7.306 7.390 7.228 7.360 45,628 -0.01(-0.14%)
Mar 28, 2024 7.390 7.400 7.370 7.370 39,965 +0.02(+0.27%)
Mar 27, 2024 7.320 7.370 7.320 7.350 66,762 +0.12(+1.66%)
Mar 26, 2024 7.255 7.290 7.200 7.230 152,430 -0.06(-0.88%)
Mar 25, 2024 7.270 7.320 7.240 7.294 137,212 +0.08(+1.17%)
Mar 22, 2024 7.210 7.210 7.185 7.210 47,582 +0.08(+1.12%)
Mar 21, 2024 7.167 7.170 7.090 7.130 103,766 -0.12(-1.66%)
Mar 20, 2024 7.200 7.270 7.180 7.250 115,736 +0.04(+0.55%)
Mar 19, 2024 7.155 7.240 7.155 7.210 118,465 +0.09(+1.26%)
Mar 18, 2024 7.150 7.150 7.080 7.120 60,736 -0.08(-1.11%)
Mar 15, 2024 7.200 7.200 7.150 7.200 104,044 +0.04(+0.61%)
Mar 14, 2024 7.230 7.230 7.140 7.156 108,499 -0.03(-0.47%)
Mar 13, 2024 7.228 7.228 7.170 7.190 29,790 -0.04(-0.55%)
Mar 12, 2024 7.230 7.230 7.190 7.230 69,931 -0.07(-0.96%)
Mar 11, 2024 7.325 7.370 7.260 7.300 74,375 +0.03(+0.41%)
Mar 08, 2024 7.270 7.280 7.240 7.270 34,043 -0.05(-0.68%)
Mar 07, 2024 7.280 7.320 7.260 7.320 84,514 +0.20(+2.81%)
Mar 06, 2024 7.160 7.160 7.110 7.120 84,782 +0.00(+0.00%)
Mar 05, 2024 7.090 7.150 7.078 7.120 110,752 +0.11(+1.57%)
Mar 04, 2024 6.960 7.020 6.950 7.010 91,673 -0.08(-1.13%)
Mar 01, 2024 7.100 7.140 7.070 7.090 60,005 -0.08(-1.12%)
Feb 29, 2024 7.220 7.220 7.130 7.170 185,064 +0.09(+1.27%)
Feb 28, 2024 7.093 7.110 7.070 7.080 88,430 -0.14(-1.94%)
Feb 27, 2024 7.180 7.220 7.160 7.220 103,556 -0.10(-1.37%)
Feb 26, 2024 7.420 7.420 7.320 7.320 37,070 -0.39(-5.06%)
Feb 23, 2024 7.700 7.735 7.700 7.710 40,101 -0.20(-2.53%)
Feb 22, 2024 7.950 7.950 7.850 7.910 129,843 -0.18(-2.22%)
Feb 21, 2024 8.060 8.090 8.050 8.090 93,942 +0.04(+0.50%)
Feb 20, 2024 7.979 8.110 7.930 8.050 64,836 +0.32(+4.07%)
Feb 16, 2024 7.740 7.820 7.700 7.735 27,565 -0.02(-0.32%)
Feb 15, 2024 7.730 7.760 7.700 7.760 99,848 +0.13(+1.70%)
Feb 14, 2024 7.660 7.660 7.600 7.630 100,728 -0.06(-0.78%)
Feb 13, 2024 7.718 7.720 7.650 7.690 92,577 -0.11(-1.41%)
Feb 12, 2024 7.790 7.820 7.790 7.800 61,784 +0.06(+0.78%)
Feb 09, 2024 7.730 7.740 7.690 7.740 29,928 -0.02(-0.26%)
Feb 08, 2024 7.780 7.800 7.750 7.760 85,319 +0.01(+0.13%)
Feb 07, 2024 7.770 7.779 7.700 7.750 99,117 -0.13(-1.65%)
Feb 06, 2024 7.830 7.880 7.830 7.880 63,958 +0.00(+0.00%)
Feb 05, 2024 7.870 7.890 7.840 7.880 60,779 -0.15(-1.87%)
Feb 02, 2024 8.000 8.030 7.950 8.030 25,573 -0.07(-0.86%)
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.