Enagas SA (ENG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 02/03/2026 |
659 049 |
0,42%
|
15,185
|
15,13
|
15,465
|
15,38
|
| 27/02/2026 |
394 997 |
1,46%
|
15,105
|
15,075
|
15,3775
|
15,315
|
| 26/02/2026 |
685 737 |
-0,46%
|
15,165
|
15,0775
|
15,335
|
15,125
|
| 25/02/2026 |
540 037 |
0,56%
|
15,13
|
15,065
|
15,2375
|
15,17
|
| 24/02/2026 |
584 324 |
0,20%
|
15,10
|
15,055
|
15,26
|
15,085
|
| 23/02/2026 |
355 442 |
1,04%
|
14,90
|
14,885
|
15,1175
|
15,055
|
| 20/02/2026 |
366 839 |
0,03%
|
14,89
|
14,7375
|
14,90
|
14,885
|
| 19/02/2026 |
661 325 |
0,34%
|
14,72
|
14,58
|
14,88
|
14,88
|
| 18/02/2026 |
606 600 |
-2,51%
|
15,15
|
14,83
|
15,2575
|
14,83
|
| 17/02/2026 |
650 616 |
0,33%
|
14,855
|
14,835
|
15,37
|
15,2125
|
| 16/02/2026 |
502 454 |
0,67%
|
14,97
|
14,815
|
15,10
|
15,09
|
| 13/02/2026 |
716 702 |
0,84%
|
14,82
|
14,685
|
15,015
|
14,99
|
| 12/02/2026 |
601 805 |
0,44%
|
14,83
|
14,495
|
14,875
|
14,865
|
| 11/02/2026 |
373 614 |
2,53%
|
14,475
|
14,43
|
14,815
|
14,80
|
| 10/02/2026 |
588 962 |
0,38%
|
14,365
|
14,32
|
14,505
|
14,435
|
| 09/02/2026 |
251 412 |
-0,38%
|
14,47
|
14,255
|
14,475
|
14,335
|
| 06/02/2026 |
311 100 |
0,28%
|
14,3925
|
14,35
|
14,475
|
14,39
|
| 05/02/2026 |
227 661 |
0,21%
|
14,27
|
14,135
|
14,355
|
14,35
|
| 04/02/2026 |
464 402 |
2,29%
|
14,04
|
14,00
|
14,455
|
14,32
|
| 03/02/2026 |
311 282 |
0,27%
|
13,985
|
13,89
|
14,0475
|
14,00
|
| 02/02/2026 |
362 303 |
0,49%
|
13,90
|
13,895
|
14,115
|
13,9625
|
| 30/01/2026 |
327 355 |
0,33%
|
13,845
|
13,825
|
13,975
|
13,895
|
| 29/01/2026 |
336 203 |
0,34%
|
13,75
|
13,71
|
13,995
|
13,84
|
| 28/01/2026 |
270 536 |
0,49%
|
13,73
|
13,6525
|
13,81
|
13,8075
|
| 27/01/2026 |
215 538 |
0,07%
|
13,69
|
13,63
|
13,78
|
13,74
|
| 26/01/2026 |
135 123 |
0,57%
|
13,72
|
13,635
|
13,79
|
13,715
|
| 23/01/2026 |
190 833 |
-0,38%
|
13,70
|
13,525
|
13,70
|
13,6375
|
| 22/01/2026 |
339 301 |
0,74%
|
13,635
|
13,565
|
13,73
|
13,69
|
| 21/01/2026 |
207 299 |
0,30%
|
13,515
|
13,475
|
13,595
|
13,59
|
| 20/01/2026 |
302 255 |
-1,64%
|
13,685
|
13,51
|
13,74
|
13,55
|
