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

Enagas Sa ADR (OP: ENGGY )

7.610 -0.098 (-1.28%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 21, 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 (%)
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%)
Feb 01, 2024 8.060 8.100 8.030 8.100 41,140 +0.04(+0.50%)
Jan 31, 2024 8.145 8.160 8.050 8.060 39,621 +0.01(+0.12%)
Jan 30, 2024 8.020 8.120 8.020 8.050 25,055 -0.09(-1.11%)
Jan 29, 2024 8.070 8.140 8.060 8.140 25,190 +0.08(+0.93%)
Jan 26, 2024 8.080 8.110 8.065 8.065 10,937 -0.09(-1.04%)
Jan 25, 2024 8.180 8.185 8.133 8.150 62,078 -0.09(-1.09%)
Jan 24, 2024 8.260 8.270 8.220 8.240 52,738 -0.01(-0.12%)
Jan 23, 2024 8.300 8.300 8.200 8.250 36,496 -0.07(-0.84%)
Jan 22, 2024 8.380 8.395 8.320 8.320 157,033 +0.09(+1.09%)
Jan 19, 2024 8.250 8.250 8.210 8.230 6,875 -0.15(-1.74%)
Jan 18, 2024 8.370 8.410 8.340 8.376 34,030 -0.07(-0.88%)
Jan 17, 2024 8.365 8.450 8.360 8.450 17,164 -0.05(-0.59%)
Jan 16, 2024 8.558 8.560 8.500 8.500 10,319 -0.13(-1.51%)
Jan 12, 2024 8.641 8.670 8.620 8.630 14,626 +0.14(+1.59%)
Jan 11, 2024 8.483 8.533 8.475 8.495 14,136 -0.02(-0.23%)
Jan 10, 2024 8.485 8.537 8.485 8.515 17,413 -0.01(-0.13%)
Jan 09, 2024 8.520 8.570 8.510 8.526 59,980 +0.03(+0.31%)
Jan 08, 2024 8.510 8.530 8.500 8.500 18,321 -0.05(-0.58%)
Jan 05, 2024 8.525 8.580 8.525 8.550 10,913 -0.03(-0.35%)
Jan 04, 2024 8.550 8.617 8.540 8.580 27,073 +0.16(+1.90%)
Jan 03, 2024 8.460 8.480 8.420 8.420 14,650 +0.06(+0.72%)
Jan 02, 2024 8.380 8.385 8.360 8.360 10,637 -0.08(-0.95%)
Dec 29, 2023 8.310 8.470 8.310 8.440 9,107 -0.02(-0.24%)
Dec 28, 2023 8.530 8.530 8.460 8.460 29,491 -0.50(-5.58%)
Dec 27, 2023 8.900 8.990 8.500 8.960 26,373 -0.19(-2.08%)
Dec 26, 2023 8.800 9.590 8.720 9.150 25,676 -0.05(-0.54%)
Dec 22, 2023 8.940 9.200 8.740 9.200 21,766 +0.30(+3.37%)
Dec 21, 2023 8.620 8.900 8.620 8.900 15,629 +0.10(+1.14%)
Dec 20, 2023 8.860 9.000 8.800 8.800 9,697 -0.25(-2.76%)
Dec 19, 2023 9.148 9.200 9.050 9.050 6,205 -0.05(-0.58%)
Dec 18, 2023 9.150 9.160 9.096 9.103 9,690 +0.05(+0.59%)
Dec 15, 2023 9.080 9.110 9.020 9.050 8,597 -0.17(-1.84%)
Dec 14, 2023 9.160 9.260 9.160 9.220 6,422 +0.02(+0.22%)
Dec 13, 2023 9.070 9.200 9.050 9.200 13,685 +0.20(+2.22%)
Dec 12, 2023 8.990 9.000 8.980 9.000 4,630 +0.03(+0.29%)
Dec 11, 2023 8.965 8.980 8.945 8.974 6,206 -0.07(-0.73%)
Dec 08, 2023 8.995 9.040 8.990 9.040 4,921 -0.01(-0.11%)
Dec 07, 2023 9.076 9.090 9.050 9.050 18,865 -0.03(-0.33%)
Dec 06, 2023 9.100 9.130 9.070 9.080 5,414 -0.15(-1.63%)
Dec 05, 2023 9.230 9.230 9.195 9.230 3,872 +0.01(+0.11%)
Dec 04, 2023 9.180 9.220 9.165 9.220 6,670 +0.00(+0.00%)
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.