Skip to main content

Enagas Sa ADR (OP: ENGGY )

7.660 +0.190 (+2.54%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.79 10.90 10.76 10.76 109,257 +0.16(+1.51%)
Jul 30, 2019 10.81 10.83 10.60 10.60 147,864 -0.32(-2.93%)
Jul 29, 2019 10.90 10.97 10.90 10.92 37,304 +0.15(+1.44%)
Jul 26, 2019 10.80 10.82 10.71 10.77 36,000 -0.05(-0.51%)
Jul 25, 2019 10.90 10.91 10.82 10.82 56,077 +0.04(+0.32%)
Jul 24, 2019 10.84 10.85 10.75 10.79 44,133 +0.04(+0.42%)
Jul 23, 2019 10.64 10.75 10.60 10.74 150,522 -0.04(-0.37%)
Jul 22, 2019 10.82 10.82 10.71 10.78 42,154 -0.07(-0.65%)
Jul 19, 2019 10.87 10.89 10.83 10.85 42,500 -0.11(-1.00%)
Jul 18, 2019 10.95 11.02 10.90 10.96 160,905 +0.00(+0.00%)
Jul 17, 2019 10.96 11.03 10.93 10.96 81,630 +0.32(+3.01%)
Jul 16, 2019 10.69 10.71 10.59 10.64 181,912 -0.34(-3.10%)
Jul 15, 2019 10.95 11.28 10.87 10.98 86,925 +0.27(+2.52%)
Jul 12, 2019 10.77 10.77 10.70 10.71 91,800 -0.05(-0.46%)
Jul 11, 2019 10.91 10.92 10.75 10.76 88,361 -0.01(-0.09%)
Jul 10, 2019 10.77 10.83 10.73 10.77 56,931 -0.08(-0.74%)
Jul 09, 2019 10.88 10.94 10.85 10.85 104,073 -0.21(-1.94%)
Jul 08, 2019 10.96 11.10 10.93 11.06 77,757 -0.62(-5.27%)
Jul 05, 2019 11.59 11.70 11.42 11.68 35,700 -1.51(-11.45%)
Jul 03, 2019 13.22 13.24 13.16 13.19 29,900 +0.13(+1.00%)
Jul 02, 2019 12.99 13.12 12.95 13.06 165,717 +0.26(+1.99%)
Jul 01, 2019 13.01 13.01 12.73 12.80 41,245 -1.36(-9.57%)
Jun 28, 2019 13.61 14.16 13.50 14.16 12,400 +0.44(+3.21%)
Jun 27, 2019 13.70 13.72 13.65 13.72 11,009 -0.39(-2.76%)
Jun 26, 2019 13.82 14.11 13.81 14.11 11,339 +0.08(+0.57%)
Jun 25, 2019 14.06 14.11 13.97 14.03 8,486 -0.24(-1.68%)
Jun 24, 2019 14.22 14.27 14.20 14.27 10,987 -0.10(-0.70%)
Jun 21, 2019 14.13 14.37 14.13 14.37 9,400 +0.55(+3.98%)
Jun 20, 2019 13.79 13.86 13.78 13.82 11,160 -0.01(-0.07%)
Jun 19, 2019 13.84 13.84 13.73 13.83 6,475 -0.22(-1.57%)
Jun 18, 2019 13.97 14.17 13.88 14.05 38,230 +0.42(+3.08%)
Jun 17, 2019 13.65 13.68 13.62 13.63 10,310 -0.34(-2.43%)
Jun 14, 2019 14.03 14.08 13.96 13.97 12,600 -0.09(-0.68%)
Jun 13, 2019 14.19 14.22 14.05 14.06 5,924 -0.01(-0.04%)
Jun 12, 2019 14.15 14.17 14.07 14.07 10,123 +0.05(+0.36%)
Jun 11, 2019 14.05 14.12 14.02 14.02 16,622 -0.07(-0.50%)
Jun 10, 2019 14.12 14.12 14.06 14.09 8,237 -0.26(-1.81%)
Jun 07, 2019 14.28 14.39 14.28 14.35 8,300 +0.31(+2.18%)
Jun 06, 2019 13.91 14.09 13.91 14.04 41,560 +0.28(+2.03%)
Jun 05, 2019 13.76 13.85 13.74 13.77 15,597 +0.19(+1.40%)
Jun 04, 2019 13.54 13.60 13.54 13.57 36,439 -0.10(-0.69%)
Jun 03, 2019 13.59 13.75 13.56 13.67 18,825 +0.02(+0.15%)
May 31, 2019 13.47 13.66 13.47 13.65 19,100 -0.02(-0.15%)
May 30, 2019 13.63 13.67 13.59 13.67 15,362 +0.06(+0.44%)
May 29, 2019 13.80 13.80 13.58 13.61 33,469 -0.53(-3.75%)
May 28, 2019 14.25 14.25 14.13 14.14 7,658 -0.16(-1.12%)
May 24, 2019 14.29 14.32 14.24 14.30 9,600 +0.32(+2.29%)
May 23, 2019 13.88 13.98 13.88 13.98 8,801 -0.16(-1.13%)
May 22, 2019 14.11 14.29 14.11 14.14 17,913 -0.07(-0.49%)
May 21, 2019 14.17 14.21 14.15 14.21 11,275 +0.05(+0.35%)
May 20, 2019 14.19 14.19 14.11 14.16 9,696 -0.10(-0.70%)
May 17, 2019 14.21 14.33 14.20 14.26 19,100 +0.02(+0.14%)
May 16, 2019 14.17 14.26 14.14 14.24 8,977 +0.21(+1.46%)
May 15, 2019 13.87 14.19 13.87 14.04 13,029 +0.14(+1.04%)
May 14, 2019 13.85 13.95 13.82 13.89 32,034 -0.33(-2.32%)
May 13, 2019 14.24 14.37 14.14 14.22 28,716 -0.08(-0.56%)
May 10, 2019 14.14 14.32 14.14 14.30 24,400 +0.40(+2.88%)
May 09, 2019 13.88 13.96 13.84 13.90 16,210 +0.19(+1.39%)
May 08, 2019 13.80 13.82 13.70 13.71 30,237 -0.12(-0.87%)
May 07, 2019 13.90 13.99 13.81 13.83 19,426 -0.15(-1.07%)
May 06, 2019 13.95 13.98 13.93 13.98 13,248 -0.02(-0.14%)
May 03, 2019 13.88 14.05 13.88 14.00 11,900 +0.22(+1.60%)
May 02, 2019 13.91 13.91 13.78 13.78 7,838 -0.41(-2.89%)
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.