Enagas SA (ENG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
306 091 |
0,72%
|
17,395
|
17,27
|
17,44
|
17,43
|
| 21/10/2026 |
277 200 |
0,26%
|
17,18
|
17,15
|
17,40
|
17,305
|
| 20/10/2026 |
489 096 |
2,62%
|
16,855
|
16,80
|
17,27
|
17,26
|
| 19/10/2026 |
612 273 |
0,24%
|
16,79
|
16,71
|
16,905
|
16,81
|
| 16/10/2026 |
407 083 |
0,36%
|
16,63
|
16,63
|
16,805
|
16,77
|
| 15/10/2026 |
472 141 |
-0,21%
|
16,88
|
16,71
|
16,955
|
16,71
|
| 14/10/2026 |
305 053 |
0,60%
|
16,75
|
16,65
|
16,875
|
16,745
|
| 13/10/2026 |
415 308 |
0,94%
|
16,60
|
16,495
|
16,70
|
16,65
|
| 12/10/2026 |
227 675 |
0,30%
|
16,54
|
16,45
|
16,555
|
16,545
|
| 09/10/2026 |
255 492 |
-0,33%
|
16,60
|
16,45
|
16,61
|
16,495
|
| 08/10/2026 |
357 850 |
1,41%
|
16,33
|
16,31
|
16,65
|
16,55
|
| 07/10/2026 |
473 544 |
0,43%
|
16,25
|
16,145
|
16,325
|
16,32
|
| 06/10/2026 |
478 852 |
-0,43%
|
16,36
|
16,165
|
16,415
|
16,25
|
| 05/10/2026 |
504 473 |
-1,84%
|
16,72
|
16,27
|
16,77
|
16,32
|
| 02/10/2026 |
274 968 |
1,09%
|
16,49
|
16,48
|
16,70
|
16,625
|
| 01/10/2026 |
530 534 |
-0,66%
|
16,40
|
16,24
|
16,60
|
16,49
|
| 30/09/2026 |
254 753 |
-0,33%
|
16,65
|
16,58
|
16,81
|
16,60
|
| 29/09/2026 |
244 202 |
-0,18%
|
16,685
|
16,64
|
16,79
|
16,655
|
| 28/09/2026 |
186 823 |
0,48%
|
16,73
|
16,61
|
16,775
|
16,69
|
| 25/09/2026 |
184 695 |
-0,48%
|
16,63
|
16,58
|
16,75
|
16,61
|
| 24/09/2026 |
472 060 |
0,45%
|
16,55
|
16,485
|
16,74
|
16,69
|
| 23/09/2026 |
213 599 |
-0,90%
|
16,81
|
16,58
|
16,81
|
16,615
|
| 22/09/2026 |
145 768 |
-0,21%
|
16,90
|
16,64
|
16,93
|
16,765
|
| 21/09/2026 |
225 689 |
0,30%
|
16,73
|
16,63
|
16,835
|
16,80
|
| 18/09/2026 |
245 928 |
-0,47%
|
16,76
|
16,60
|
16,88
|
16,75
|
| 17/09/2026 |
280 941 |
1,60%
|
16,69
|
16,615
|
16,90
|
16,88
|
| 16/09/2026 |
271 873 |
1,84%
|
16,38
|
16,32
|
16,625
|
16,615
|
| 15/09/2026 |
323 481 |
1,46%
|
16,09
|
15,995
|
16,34
|
16,32
|
| 14/09/2026 |
181 782 |
-2,10%
|
16,44
|
16,10
|
16,475
|
16,105
|
| 11/09/2026 |
316 008 |
-1,08%
|
16,50
|
16,33
|
16,63
|
16,45
|
| 10/09/2026 |
207 578 |
0,67%
|
16,50
|
16,50
|
16,72
|
16,63
|
| 09/09/2026 |
185 572 |
-0,33%
|
16,69
|
16,47
|
16,775
|
16,52
|
| 08/09/2026 |
111 353 |
0,21%
|
16,55
|
16,46
|
16,63
|
16,575
|
| 07/09/2026 |
89 669 |
-0,39%
|
16,60
|
16,535
|
16,66
|
16,54
|
| 04/09/2026 |
111 097 |
0,79%
|
16,44
|
16,38
|
16,61
|
16,605
|
| 03/09/2026 |
150 803 |
-1,05%
|
16,62
|
16,465
|
16,74
|
16,475
|
| 02/09/2026 |
130 420 |
-0,06%
|
16,65
|
16,58
|
16,78
|
16,65
|
| 01/09/2026 |
194 500 |
-1,34%
|
16,88
|
16,565
|
16,90
|
16,66
|
| 31/08/2026 |
161 463 |
0,90%
|
16,73
|
16,70
|
16,88
|
16,855
|
| 28/08/2026 |
173 400 |
0,42%
|
16,705
|
16,65
|
16,775
|
16,70
|
| 27/08/2026 |
141 707 |
-0,98%
|
16,80
|
16,56
|
16,82
|
16,65
|
| 26/08/2026 |
128 493 |
-0,68%
|
16,92
|
16,76
|
16,93
|
16,815
|
| 25/08/2026 |
64 236 |
0,63%
|
16,81
|
16,785
|
16,94
|
16,93
|
| 24/08/2026 |
135 797 |
-0,18%
|
16,76
|
16,755
|
16,865
|
16,785
|
| 21/08/2026 |
121 319 |
-0,65%
|
16,89
|
16,795
|
16,98
|
16,81
|
| 20/08/2026 |
135 760 |
0,48%
|
16,82
|
16,81
|
17,005
|
16,92
|
| 19/08/2026 |
111 421 |
-0,27%
|
16,85
|
16,82
|
16,945
|
16,84
|
| 18/08/2026 |
107 160 |
0,72%
|
16,83
|
16,76
|
16,95
|
16,885
|
| 17/08/2026 |
185 682 |
-0,15%
|
16,79
|
16,755
|
16,89
|
16,765
|
| 14/08/2026 |
120 613 |
-0,06%
|
16,83
|
16,73
|
16,865
|
16,79
|
| 13/08/2026 |
235 139 |
0,63%
|
16,70
|
16,66
|
16,915
|
16,80
|
| 12/08/2026 |
142 557 |
-0,15%
|
16,75
|
16,67
|
16,77
|
16,695
|
| 11/08/2026 |
151 673 |
0,12%
|
16,72
|
16,675
|
16,78
|
16,72
|
| 10/08/2026 |
182 324 |
-0,71%
|
16,80
|
16,685
|
16,85
|
16,70
|
| 07/08/2026 |
149 867 |
-0,30%
|
16,86
|
16,68
|
16,90
|
16,82
|
| 06/08/2026 |
131 001 |
0,30%
|
16,87
|
16,82
|
16,94
|
16,87
|
| 05/08/2026 |
195 969 |
-0,62%
|
16,91
|
16,79
|
17,075
|
16,82
|
| 04/08/2026 |
255 035 |
-0,91%
|
17,00
|
16,77
|
17,085
|
16,905
|
| 03/08/2026 |
304 524 |
0,77%
|
16,93
|
16,82
|
17,08
|
17,06
|
| 31/07/2026 |
240 296 |
0,30%
|
16,97
|
16,84
|
17,025
|
16,93
|
| 30/07/2026 |
294 288 |
-1,20%
|
17,06
|
16,87
|
17,22
|
16,87
|
| 29/07/2026 |
343 198 |
-2,03%
|
17,41
|
17,095
|
17,485
|
17,125
|
| 28/07/2026 |
286 955 |
-0,51%
|
17,56
|
17,45
|
17,64
|
17,485
|
| 27/07/2026 |
333 128 |
0,06%
|
17,57
|
17,43
|
17,605
|
17,54
|
| 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
|
