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

Enagas Sa ADR (OP: ENGGY )

7.860 +0.117 (+1.52%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 4, 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 (%)
Oct 31, 2022 8.040 8.090 8.040 8.090 24,198 -0.03(-0.37%)
Oct 28, 2022 8.080 8.120 8.050 8.120 28,434 +0.00(+0.00%)
Oct 27, 2022 8.060 8.170 8.060 8.120 69,547 +0.23(+2.92%)
Oct 26, 2022 7.770 7.930 7.770 7.890 45,243 +0.15(+1.94%)
Oct 25, 2022 7.565 7.740 7.565 7.740 361,209 +0.29(+3.82%)
Oct 24, 2022 7.490 7.490 7.420 7.455 71,072 -0.03(-0.33%)
Oct 21, 2022 7.430 7.480 7.400 7.480 39,452 -0.01(-0.13%)
Oct 20, 2022 7.565 7.580 7.460 7.490 101,860 +0.13(+1.77%)
Oct 19, 2022 7.380 7.420 7.340 7.360 60,966 -0.14(-1.87%)
Oct 18, 2022 7.490 7.510 7.440 7.500 263,822 +0.08(+1.08%)
Oct 17, 2022 7.380 7.430 7.375 7.420 58,847 +0.23(+3.20%)
Oct 14, 2022 7.210 7.240 7.140 7.190 61,220 +0.14(+1.99%)
Oct 13, 2022 6.910 7.070 6.910 7.050 170,798 +0.10(+1.44%)
Oct 12, 2022 7.010 7.010 6.950 6.950 69,123 -0.20(-2.80%)
Oct 11, 2022 7.120 7.230 7.050 7.150 339,061 -0.10(-1.38%)
Oct 10, 2022 7.180 7.280 7.180 7.250 123,206 -0.06(-0.82%)
Oct 07, 2022 7.390 7.390 7.300 7.310 58,097 -0.12(-1.62%)
Oct 06, 2022 7.460 7.500 7.400 7.430 48,825 -0.34(-4.38%)
Oct 05, 2022 7.690 7.790 7.676 7.770 73,043 -0.26(-3.24%)
Oct 04, 2022 7.940 8.070 7.910 8.030 442,906 +0.10(+1.26%)
Oct 03, 2022 7.950 7.960 7.910 7.930 55,325 +0.26(+3.39%)
Sep 30, 2022 7.730 7.730 7.660 7.670 40,393 -0.13(-1.67%)
Sep 29, 2022 7.787 7.830 7.712 7.800 167,701 -0.09(-1.14%)
Sep 28, 2022 7.760 7.930 7.760 7.890 102,140 +0.13(+1.68%)
Sep 27, 2022 7.870 7.900 7.750 7.760 350,559 -0.26(-3.24%)
Sep 26, 2022 8.000 8.070 7.970 8.020 110,096 -0.11(-1.35%)
Sep 23, 2022 8.160 8.200 8.110 8.130 42,390 -0.30(-3.56%)
Sep 22, 2022 8.425 8.430 8.380 8.430 56,415 -0.07(-0.82%)
Sep 21, 2022 8.460 8.590 8.310 8.500 30,901 +0.09(+1.07%)
Sep 20, 2022 8.450 8.490 8.390 8.410 205,269 -0.17(-1.98%)
Sep 19, 2022 8.570 8.610 8.540 8.580 72,062 -0.02(-0.23%)
Sep 16, 2022 8.520 8.620 8.510 8.600 66,008 -0.09(-1.04%)
Sep 15, 2022 8.690 8.710 8.630 8.690 55,177 +0.04(+0.46%)
Sep 14, 2022 8.770 8.790 8.650 8.650 35,179 -0.04(-0.48%)
Sep 13, 2022 8.800 8.815 8.660 8.692 141,673 -0.21(-2.34%)
Sep 12, 2022 8.800 8.930 8.800 8.900 213,931 +0.03(+0.34%)
Sep 09, 2022 8.890 8.900 8.830 8.870 39,857 +0.13(+1.49%)
Sep 08, 2022 8.650 8.740 8.600 8.740 131,435 -0.22(-2.46%)
Sep 07, 2022 8.830 8.960 8.810 8.960 175,364 +0.09(+1.01%)
Sep 06, 2022 8.900 8.910 8.830 8.870 117,102 -0.20(-2.23%)
Sep 02, 2022 9.060 9.182 9.060 9.072 43,086 +0.07(+0.80%)
Sep 01, 2022 8.970 9.010 8.960 9.000 82,547 -0.08(-0.88%)
Aug 31, 2022 9.120 9.160 9.080 9.080 88,955 -0.20(-2.16%)
Aug 30, 2022 9.470 9.480 9.270 9.280 91,883 -0.30(-3.13%)
Aug 29, 2022 9.550 9.633 9.550 9.580 57,251 +0.02(+0.17%)
Aug 26, 2022 9.635 9.680 9.550 9.564 86,921 -0.04(-0.37%)
Aug 25, 2022 9.555 9.600 9.530 9.600 34,826 +0.01(+0.10%)
Aug 24, 2022 9.560 9.620 9.540 9.590 60,078 -0.08(-0.83%)
Aug 23, 2022 9.660 9.700 9.630 9.670 91,387 -0.06(-0.61%)
Aug 22, 2022 9.680 9.740 9.680 9.729 72,358 +0.03(+0.30%)
Aug 19, 2022 9.720 9.740 9.690 9.700 13,137 -0.06(-0.61%)
Aug 18, 2022 9.840 9.870 9.740 9.760 43,900 -0.08(-0.81%)
Aug 17, 2022 9.795 9.890 9.780 9.840 57,637 -0.10(-1.01%)
Aug 16, 2022 9.870 9.960 9.850 9.940 49,122 +0.07(+0.71%)
Aug 15, 2022 9.880 9.900 9.850 9.870 40,677 -0.07(-0.70%)
Aug 12, 2022 9.940 9.970 9.920 9.940 56,793 -0.08(-0.80%)
Aug 11, 2022 10.06 10.07 10.02 10.02 28,953 +0.09(+0.91%)
Aug 10, 2022 9.970 10.00 9.920 9.930 119,236 +0.06(+0.61%)
Aug 09, 2022 9.860 9.950 9.860 9.870 306,576 +0.26(+2.71%)
Aug 08, 2022 9.610 9.665 9.600 9.610 65,799 +0.07(+0.73%)
Aug 05, 2022 9.500 9.560 9.490 9.540 48,341 +0.10(+1.06%)
Aug 04, 2022 9.390 9.450 9.390 9.440 38,107 +0.03(+0.32%)
Aug 03, 2022 9.420 9.430 9.350 9.410 34,296 -0.19(-1.98%)
Aug 02, 2022 9.670 9.670 9.560 9.600 247,829 +0.01(+0.10%)
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.