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

Enagas Sa ADR (OP: ENGGY )

7.642 +0.032 (+0.42%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 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 (%)
Sep 26, 2024 7.630 7.680 7.630 7.642 22,853 +0.03(+0.42%)
Sep 25, 2024 7.650 7.660 7.550 7.610 2,801 -0.01(-0.13%)
Sep 24, 2024 7.610 7.640 7.610 7.620 3,510 +0.00(+0.00%)
Sep 23, 2024 7.605 7.620 7.570 7.620 4,227 +0.13(+1.74%)
Sep 20, 2024 7.495 7.510 7.480 7.490 11,630 -0.09(-1.19%)
Sep 19, 2024 7.550 7.600 7.540 7.580 4,669 +0.01(+0.13%)
Sep 18, 2024 7.670 7.700 7.570 7.570 3,594 -0.18(-2.39%)
Sep 17, 2024 7.730 7.765 7.730 7.755 2,520 -0.03(-0.32%)
Sep 16, 2024 7.770 7.790 7.755 7.780 8,786 +0.22(+2.91%)
Sep 13, 2024 7.577 7.600 7.560 7.560 6,179 -0.02(-0.20%)
Sep 12, 2024 7.580 7.580 7.550 7.575 6,992 -0.09(-1.24%)
Sep 11, 2024 7.680 7.690 7.647 7.670 35,749 +0.01(+0.13%)
Sep 10, 2024 7.688 7.720 7.630 7.660 20,472 -0.07(-0.91%)
Sep 09, 2024 7.734 7.760 7.730 7.730 4,595 +0.00(+0.00%)
Sep 06, 2024 7.750 7.760 7.730 7.730 644 -0.13(-1.65%)
Sep 05, 2024 7.890 7.890 7.840 7.860 8,728 +0.16(+2.01%)
Sep 04, 2024 7.670 7.720 7.670 7.705 43,956 +0.12(+1.65%)
Sep 03, 2024 7.625 7.660 7.570 7.580 5,561 -0.08(-1.04%)
Aug 30, 2024 7.640 7.665 7.640 7.660 17,937 +0.08(+0.99%)
Aug 29, 2024 7.575 7.596 7.575 7.585 4,058 -0.05(-0.72%)
Aug 28, 2024 7.610 7.660 7.610 7.640 24,629 +0.03(+0.39%)
Aug 27, 2024 7.580 7.620 7.570 7.610 4,692 -0.01(-0.13%)
Aug 26, 2024 7.570 7.620 7.570 7.620 7,935 +0.04(+0.53%)
Aug 23, 2024 7.590 7.600 7.570 7.580 4,616 +0.14(+1.88%)
Aug 22, 2024 7.430 7.500 7.430 7.440 4,949 -0.01(-0.13%)
Aug 21, 2024 7.430 7.480 7.430 7.450 14,354 -0.02(-0.27%)
Aug 20, 2024 7.500 7.500 7.460 7.470 2,812 -0.06(-0.80%)
Aug 19, 2024 7.490 7.530 7.490 7.530 33,098 +0.09(+1.21%)
Aug 16, 2024 7.380 7.450 7.380 7.440 53,262 +0.06(+0.81%)
Aug 15, 2024 7.400 7.410 7.380 7.380 18,043 -0.10(-1.38%)
Aug 14, 2024 7.506 7.510 7.480 7.483 9,784 +0.01(+0.14%)
Aug 13, 2024 7.405 7.473 7.400 7.473 20,148 +0.12(+1.67%)
Aug 12, 2024 7.330 7.380 7.330 7.350 71,575 +0.00(+0.07%)
Aug 09, 2024 7.310 7.350 7.290 7.345 9,173 -0.02(-0.20%)
Aug 08, 2024 7.365 7.380 7.350 7.360 51,487 +0.03(+0.41%)
Aug 07, 2024 7.360 7.370 7.330 7.330 136,988 +0.06(+0.83%)
Aug 06, 2024 7.280 7.319 7.258 7.270 75,552 +0.07(+0.97%)
Aug 05, 2024 7.315 7.315 7.200 7.200 58,582 -0.41(-5.39%)
Aug 02, 2024 7.630 7.630 7.590 7.610 49,463 +0.19(+2.49%)
Aug 01, 2024 7.440 7.440 7.390 7.425 37,110 -0.01(-0.13%)
Jul 31, 2024 7.427 7.441 7.410 7.435 45,402 +0.06(+0.88%)
Jul 30, 2024 7.338 7.370 7.310 7.370 53,427 +0.05(+0.68%)
Jul 29, 2024 7.300 7.340 7.270 7.320 91,436 -0.01(-0.14%)
Jul 26, 2024 7.330 7.350 7.320 7.330 41,426 -0.01(-0.14%)
Jul 25, 2024 7.380 7.430 7.330 7.340 60,043 +0.01(+0.14%)
Jul 24, 2024 7.330 7.390 7.304 7.330 140,803 -0.02(-0.27%)
Jul 23, 2024 7.340 7.370 7.340 7.350 37,043 -0.11(-1.47%)
Jul 22, 2024 7.415 7.480 7.415 7.460 21,141 +0.06(+0.81%)
Jul 19, 2024 7.380 7.425 7.370 7.400 9,039 -0.05(-0.70%)
Jul 18, 2024 7.520 7.530 7.450 7.452 95,215 +0.15(+2.08%)
Jul 17, 2024 7.280 7.311 7.270 7.300 40,565 +0.11(+1.53%)
Jul 16, 2024 7.170 7.210 7.170 7.190 52,161 -0.02(-0.31%)
Jul 15, 2024 7.290 7.320 7.210 7.213 115,854 -0.13(-1.74%)
Jul 12, 2024 7.340 7.360 7.320 7.340 52,082 +0.04(+0.55%)
Jul 11, 2024 7.330 7.350 7.260 7.300 62,865 +0.04(+0.55%)
Jul 10, 2024 7.200 7.290 7.200 7.260 187,831 +0.41(+5.99%)
Jul 09, 2024 6.860 6.860 6.830 6.850 71,517 -0.03(-0.49%)
Jul 08, 2024 6.930 6.930 6.880 6.884 124,733 -0.07(-0.95%)
Jul 05, 2024 6.920 6.970 6.890 6.950 110,979 +0.02(+0.22%)
Jul 03, 2024 6.880 6.940 6.880 6.935 40,202 -0.28(-3.81%)
Jul 02, 2024 7.180 7.300 7.130 7.210 212,281 -0.25(-3.35%)
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.