Enagas SA (ENG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
194.331 |
0,83%
|
17,39
|
17,375
|
17,55
|
17,53
|
| 23/07/2026 |
318.265 |
0,03%
|
17,33
|
17,22
|
17,47
|
17,385
|
| 22/07/2026 |
490.746 |
2,41%
|
17,045
|
16,975
|
17,45
|
17,38
|
| 21/07/2026 |
447.456 |
1,13%
|
16,81
|
16,75
|
17,085
|
17,04
|
| 20/07/2026 |
184.752 |
-0,06%
|
16,76
|
16,73
|
16,88
|
16,85
|
| 17/07/2026 |
226.885 |
1,66%
|
16,66
|
16,66
|
16,94
|
16,87
|
| 16/07/2026 |
404.471 |
-0,75%
|
16,78
|
16,46
|
16,78
|
16,595
|
| 15/07/2026 |
171.485 |
-1,07%
|
16,86
|
16,705
|
16,90
|
16,72
|
| 14/07/2026 |
353.996 |
0,75%
|
16,81
|
16,73
|
16,925
|
16,90
|
| 13/07/2026 |
275.705 |
-0,27%
|
16,86
|
16,77
|
16,89
|
16,775
|
| 10/07/2026 |
227.216 |
-0,03%
|
16,87
|
16,795
|
16,905
|
16,82
|
| 09/07/2026 |
240.124 |
-0,33%
|
16,83
|
16,76
|
16,91
|
16,845
|
| 08/07/2026 |
418.154 |
0,42%
|
16,785
|
16,76
|
16,99
|
16,90
|
| 07/07/2026 |
270.922 |
0,57%
|
16,70
|
16,70
|
16,905
|
16,83
|
| 06/07/2026 |
368.408 |
-1,36%
|
16,95
|
16,64
|
16,95
|
16,735
|
| 03/07/2026 |
212.350 |
0,06%
|
16,97
|
16,905
|
17,06
|
16,95
|
| 02/07/2026 |
514.465 |
0,98%
|
16,79
|
16,75
|
16,975
|
16,94
|
| 01/07/2026 |
586.256 |
-1,44%
|
17,01
|
16,66
|
17,02
|
16,775
|
| 30/06/2026 |
528.623 |
-3,71%
|
17,04
|
16,93
|
17,675
|
17,02
|
| 29/06/2026 |
360.624 |
-0,40%
|
17,69
|
17,60
|
17,76
|
17,675
|
| 26/06/2026 |
440.908 |
-1,34%
|
17,925
|
17,64
|
17,94
|
17,67
|
| 25/06/2026 |
501.994 |
0,96%
|
17,79
|
17,74
|
17,92
|
17,91
|
| 24/06/2026 |
296.258 |
0,28%
|
17,75
|
17,61
|
17,755
|
17,74
|
| 23/06/2026 |
452.913 |
-0,65%
|
17,86
|
17,565
|
17,88
|
17,69
|
| 19/06/2026 |
492.890 |
1,13%
|
17,75
|
17,55
|
17,85
|
17,805
|
| 18/06/2026 |
339.698 |
0,83%
|
17,60
|
17,485
|
17,70
|
17,63
|
| 17/06/2026 |
362.235 |
-0,23%
|
17,57
|
17,31
|
17,61
|
17,555
|
| 16/06/2026 |
256.579 |
-0,20%
|
17,80
|
17,60
|
17,805
|
17,61
|
| 15/06/2026 |
464.948 |
-0,98%
|
17,83
|
17,48
|
17,83
|
17,645
|
| 12/06/2026 |
254.453 |
0,68%
|
17,54
|
17,54
|
17,84
|
17,82
|
| 11/06/2026 |
266.667 |
0,23%
|
17,66
|
17,63
|
17,905
|
17,72
|
| 10/06/2026 |
217.822 |
1,84%
|
17,40
|
17,36
|
17,685
|
17,68
|
| 09/06/2026 |
274.394 |
0,14%
|
17,28
|
17,28
|
17,44
|
17,36
|
| 08/06/2026 |
221.140 |
0,12%
|
17,325
|
17,30
|
17,435
|
17,355
|
| 05/06/2026 |
300.185 |
2,06%
|
17,10
|
16,985
|
17,39
|
17,335
|
| 04/06/2026 |
278.230 |
-0,67%
|
17,02
|
16,96
|
17,225
|
16,985
|
| 03/06/2026 |
391.285 |
1,12%
|
17,07
|
16,96
|
17,25
|
17,145
|
| 02/06/2026 |
263.007 |
0,30%
|
16,95
|
16,80
|
17,01
|
16,96
|
| 01/06/2026 |
349.232 |
-0,88%
|
17,03
|
16,87
|
17,11
|
16,91
|
| 29/05/2026 |
224.783 |
-0,03%
|
17,04
|
17,02
|
17,16
|
17,06
|
| 28/05/2026 |
343.649 |
0,03%
|
17,05
|
16,98
|
17,18
|
17,025
|
| 27/05/2026 |
739.086 |
-1,31%
|
17,18
|
16,96
|
17,245
|
17,02
|
| 26/05/2026 |
161.751 |
0,23%
|
17,22
|
17,165
|
17,35
|
17,245
|
| 25/05/2026 |
273.123 |
0,03%
|
17,27
|
17,19
|
17,285
|
17,205
|
| 22/05/2026 |
457.489 |
-0,26%
|
17,22
|
17,13
|
17,385
|
17,20
|
| 21/05/2026 |
542.180 |
1,71%
|
16,95
|
16,945
|
17,24
|
17,235
|
| 20/05/2026 |
497.504 |
0,00%
|
16,92
|
16,895
|
17,035
|
16,945
|
| 19/05/2026 |
365.938 |
0,53%
|
16,92
|
16,84
|
17,10
|
16,945
|
| 18/05/2026 |
540.892 |
2,02%
|
16,54
|
16,54
|
16,89
|
16,84
|
| 15/05/2026 |
355.930 |
-0,15%
|
16,71
|
16,43
|
16,71
|
16,555
|
| 14/05/2026 |
181.383 |
0,00%
|
16,67
|
16,61
|
16,76
|
16,615
|
| 13/05/2026 |
352.764 |
0,51%
|
16,47
|
16,47
|
16,69
|
16,615
|
| 12/05/2026 |
193.834 |
-0,33%
|
16,60
|
16,475
|
16,71
|
16,53
|
| 11/05/2026 |
164.644 |
0,70%
|
16,53
|
16,48
|
16,655
|
16,595
|
| 08/05/2026 |
264.187 |
-0,33%
|
16,51
|
16,42
|
16,565
|
16,48
|
| 07/05/2026 |
234.537 |
-2,10%
|
16,88
|
16,49
|
16,89
|
16,535
|
| 06/05/2026 |
292.508 |
-0,71%
|
16,96
|
16,67
|
17,01
|
16,89
|
| 05/05/2026 |
238.034 |
0,47%
|
16,95
|
16,90
|
17,12
|
17,01
|
| 04/05/2026 |
211.194 |
-0,59%
|
17,06
|
16,79
|
17,06
|
16,93
|
| 30/04/2026 |
170.310 |
0,59%
|
16,87
|
16,82
|
17,07
|
17,03
|
| 29/04/2026 |
279.994 |
-0,99%
|
17,06
|
16,81
|
17,10
|
16,93
|
| 28/04/2026 |
350.184 |
1,12%
|
16,96
|
16,91
|
17,14
|
17,10
|
| 27/04/2026 |
322.443 |
-0,21%
|
16,93
|
16,85
|
16,98
|
16,91
|
| 24/04/2026 |
393.444 |
-1,08%
|
17,185
|
16,945
|
17,20
|
16,975
|
| 23/04/2026 |
437.102 |
0,62%
|
17,045
|
17,015
|
17,22
|
17,16
|
| 22/04/2026 |
695.845 |
1,50%
|
16,75
|
16,71
|
17,06
|
17,015
|
| 21/04/2026 |
809.820 |
0,54%
|
16,71
|
16,655
|
16,93
|
16,71
|
| 20/04/2026 |
638.905 |
1,25%
|
16,55
|
16,455
|
16,70
|
16,66
|
| 17/04/2026 |
949.316 |
-1,97%
|
16,75
|
16,32
|
16,87
|
16,455
|
| 16/04/2026 |
804.580 |
-2,33%
|
17,14
|
16,77
|
17,18
|
16,785
|
| 15/04/2026 |
667.062 |
0,29%
|
17,15
|
17,03
|
17,24
|
17,18
|
| 14/04/2026 |
435.869 |
0,79%
|
17,11
|
17,03
|
17,25
|
17,13
|
| 13/04/2026 |
327.707 |
-0,78%
|
17,25
|
17,09
|
17,30
|
17,115
|
| 10/04/2026 |
371.968 |
0,23%
|
17,20
|
17,11
|
17,30
|
17,25
|
| 09/04/2026 |
331.381 |
0,88%
|
17,14
|
17,025
|
17,25
|
17,21
|
| 08/04/2026 |
824.013 |
-0,90%
|
17,34
|
16,79
|
17,35
|
17,06
|
| 07/04/2026 |
465.612 |
-0,12%
|
17,15
|
17,11
|
17,335
|
17,215
|
| 02/04/2026 |
580.383 |
1,45%
|
17,075
|
16,96
|
17,2225
|
17,19
|
| 01/04/2026 |
554.830 |
-0,64%
|
17,185
|
16,8875
|
17,275
|
16,96
|
| 31/03/2026 |
725.866 |
1,03%
|
17,25
|
16,965
|
17,285
|
17,07
|
| 30/03/2026 |
1.713.042 |
-0,66%
|
17,09
|
16,9025
|
17,28
|
16,965
|
| 27/03/2026 |
3.440.523 |
16,61%
|
15,60
|
14,645
|
17,16
|
17,0775
|
| 26/03/2026 |
336.266 |
-0,68%
|
14,78
|
14,575
|
14,8325
|
14,645
|
| 25/03/2026 |
389.041 |
0,96%
|
14,675
|
14,605
|
14,835
|
14,745
|
| 24/03/2026 |
461.950 |
-0,34%
|
14,60
|
14,345
|
14,62
|
14,605
|
| 23/03/2026 |
980.456 |
-1,15%
|
14,52
|
14,395
|
14,8625
|
14,60
|
| 20/03/2026 |
548.651 |
-0,61%
|
14,945
|
14,705
|
15,05
|
14,77
|
| 19/03/2026 |
431.462 |
-0,74%
|
14,85
|
14,845
|
14,995
|
14,86
|
| 18/03/2026 |
412.128 |
-1,42%
|
15,155
|
14,84
|
15,185
|
14,97
|
| 17/03/2026 |
279.237 |
1,03%
|
15,0875
|
15,03
|
15,2325
|
15,185
|
| 16/03/2026 |
300.310 |
0,03%
|
15,015
|
14,93
|
15,125
|
15,03
|
| 13/03/2026 |
368.209 |
1,38%
|
14,885
|
14,7625
|
15,16
|
15,025
|
| 12/03/2026 |
545.346 |
1,30%
|
14,60
|
14,495
|
14,845
|
14,82
|
| 11/03/2026 |
337.382 |
-0,61%
|
14,61
|
14,565
|
14,72
|
14,63
|
| 10/03/2026 |
479.730 |
0,89%
|
14,775
|
14,59
|
14,835
|
14,72
|
| 09/03/2026 |
479.135 |
-1,15%
|
14,585
|
14,425
|
14,76
|
14,59
|
| 06/03/2026 |
582.445 |
0,68%
|
14,6925
|
14,55
|
14,845
|
14,76
|
| 05/03/2026 |
507.858 |
0,90%
|
14,645
|
14,53
|
14,755
|
14,66
|
| 04/03/2026 |
614.988 |
-1,14%
|
14,50
|
14,385
|
14,6975
|
14,53
|
| 03/03/2026 |
839.261 |
-4,44%
|
15,365
|
14,665
|
15,38
|
14,6975
|
