Enagas SA (ENG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16-05-2024	0	-0,63%	14,33	14,23	14,455	14,24
15-05-2024	581.788	-0,63%	14,33	14,23	14,455	14,24
14-05-2024	338.678	-0,38%	14,41	14,22	14,47	14,33
13-05-2024	343.158	-0,52%	14,48	14,36	14,52	14,385
10-05-2024	337.303	1,26%	14,33	14,33	14,52	14,46
09-05-2024	300.700	1,21%	14,15	14,06	14,35	14,28
08-05-2024	222.008	0,43%	14,12	14,03	14,14	14,11
07-05-2024	294.344	-0,04%	14,10	14,005	14,16	14,05
06-05-2024	230.581	0,00%	14,15	13,99	14,15	14,055
03-05-2024	404.748	2,07%	13,76	13,75	14,15	14,055
02-05-2024	256.994	-0,15%	13,81	13,75	13,90	13,77
01-05-2024	0	-0,93%	13,88	13,76	13,93	13,79
30-04-2024	324.562	-0,93%	13,88	13,76	13,93	13,79
29-04-2024	220.391	0,87%	13,81	13,71	13,94	13,92
26-04-2024	310.278	0,55%	13,75	13,72	13,86	13,80
25-04-2024	404.381	-0,62%	13,86	13,66	13,86	13,725
24-04-2024	407.532	-0,07%	13,82	13,70	13,85	13,81
23-04-2024	445.938	-0,22%	13,83	13,71	13,965	13,82
22-04-2024	358.723	1,32%	13,73	13,69	13,865	13,87
19-04-2024	403.329	1,18%	13,55	13,43	13,69	13,69
18-04-2024	332.818	0,04%	13,55	13,44	13,655	13,49
17-04-2024	570.658	0,30%	13,48	13,33	13,52	13,50
16-04-2024	594.306	-1,07%	13,53	13,435	13,62	13,43
15-04-2024	342.205	-1,45%	13,73	13,55	13,75	13,575
12-04-2024	305.669	1,06%	13,69	13,60	13,81	13,775
11-04-2024	309.503	0,74%	13,52	13,52	13,765	13,63
10-04-2024	701.143	-0,22%	13,66	13,42	13,82	13,53
09-04-2024	403.010	1,08%	13,42	13,355	13,66	13,56
08-04-2024	240.484	0,08%	13,35	13,325	13,49	13,415
05-04-2024	440.916	-2,93%	13,73	13,355	13,79	13,405
04-04-2024	170.716	0,51%	13,76	13,71	13,845	13,81
03-04-2024	257.335	0,26%	13,69	13,61	13,785	13,74
02-04-2024	496.353	-0,62%	13,72	13,69	13,865	13,71
01-04-2024	0	0,77%	13,80	13,67	13,87	13,795
28-03-2024	373.734	0,77%	13,80	13,67	13,87	13,795
27-03-2024	365.026	1,18%	13,50	13,475	13,6975	13,69
26-03-2024	252.467	-0,59%	13,57	13,41	13,58	13,505
25-03-2024	403.027	1,15%	13,43	13,41	13,585	13,585
22-03-2024	501.764	1,55%	13,275	13,2625	13,605	13,43
21-03-2024	383.284	-1,33%	13,45	13,205	13,45	13,18
20-03-2024	351.476	-0,26%	13,365	13,31	13,435	13,3575
19-03-2024	356.607	1,23%	13,215	13,205	13,42	13,3925
18-03-2024	380.388	-0,43%	13,235	13,095	13,28	13,23
15-03-2024	475.129	0,25%	13,31	13,225	13,38	13,2875
14-03-2024	376.016	-0,08%	13,27	13,23	13,425	13,255
13-03-2024	425.493	-0,15%	13,34	13,245	13,385	13,265
12-03-2024	343.781	-1,65%	13,525	13,28	13,555	13,305
11-03-2024	285.282	1,10%	13,41	13,41	13,66	13,5275
08-03-2024	355.253	-0,45%	13,435	13,295	13,475	13,39
07-03-2024	396.866	1,82%	13,16	13,16	13,495	13,45
06-03-2024	519.188	-0,08%	13,19	13,15	13,345	13,21
05-03-2024	382.611	1,58%	13,035	12,925	13,245	13,22
04-03-2024	517.281	-1,55%	13,245	12,915	13,295	13,015
01-03-2024	501.356	-1,31%	13,3525	13,085	13,385	13,22
29-02-2024	671.705	1,82%	13,165	13,155	13,505	13,395
28-02-2024	688.911	-1,76%	13,435	13,125	13,455	13,155
27-02-2024	546.306	-1,98%	13,60	13,285	13,65	13,39
26-02-2024	965.871	-4,92%	14,34	13,61	14,34	13,66
23-02-2024	526.730	-2,03%	14,60	14,275	14,64	14,3675
22-02-2024	586.772	-2,33%	15,02	14,635	15,035	14,665
21-02-2024	961.869	0,54%	15,2775	14,815	15,305	15,015
20-02-2024	680.966	2,63%	14,535	14,535	15,085	14,935
19-02-2024	336.128	0,43%	14,475	14,475	14,5825	14,5525
16-02-2024	352.838	0,26%	14,52	14,36	14,585	14,49
15-02-2024	280.938	0,70%	14,35	14,315	14,48	14,46
14-02-2024	172.689	-1,07%	14,465	14,345	14,515	14,335
13-02-2024	345.346	-0,55%	14,605	14,4525	14,63	14,49
12-02-2024	224.120	0,94%	14,455	14,42	14,6225	14,57
09-02-2024	444.474	-0,86%	14,52	14,395	14,59	14,435
08-02-2024	184.464	0,31%	14,48	14,385	14,635	14,52
07-02-2024	280.951	-1,60%	14,685	14,465	14,705	14,475
06-02-2024	270.099	-0,31%	14,72	14,58	14,745	14,70
05-02-2024	265.688	-1,04%	14,94	14,715	15,00	14,74
02-02-2024	200.618	-0,10%	15,02	14,88	15,07	14,895
01-02-2024	191.803	-1,06%	15,075	14,91	15,095	14,935
31-01-2024	403.786	0,27%	15,055	15,04	15,16	15,09
30-01-2024	676.542	-0,23%	15,08	14,8525	15,08	15,05
29-01-2024	271.179	0,63%	15,025	14,995	15,135	15,085
26-01-2024	474.508	-0,91%	15,115	14,965	15,16	14,99
25-01-2024	346.684	-0,80%	15,2925	15,115	15,2925	15,1275
24-01-2024	385.978	-0,42%	15,355	15,20	15,39	15,25
23-01-2024	354.818	-0,89%	15,535	15,2925	15,585	15,315
22-01-2024	352.379	1,28%	15,22	15,215	15,55	15,425
19-01-2024	472.107	-1,96%	15,56	15,1875	15,58	15,23
18-01-2024	228.527	-0,66%	15,54	15,39	15,565	15,535
17-01-2024	445.313	-1,14%	15,705	15,48	15,745	15,625
16-01-2024	187.356	-0,35%	15,77	15,74	15,945	15,805
15-01-2024	155.385	-0,06%	15,91	15,785	15,965	15,86
12-01-2024	191.089	1,73%	15,605	15,605	15,885	15,885
11-01-2024	295.642	-0,03%	15,63	15,595	15,755	15,615
10-01-2024	168.905	-0,86%	15,69	15,545	15,715	15,62
09-01-2024	288.453	0,90%	15,59	15,58	15,80	15,755
08-01-2024	286.840	-0,60%	15,70	15,4925	15,715	15,625
05-01-2024	213.930	-0,70%	15,72	15,5825	15,83	15,72
04-01-2024	199.682	1,35%	15,655	15,64	15,83	15,795
03-01-2024	427.184	1,33%	15,43	15,43	15,6325	15,585
02-01-2024	353.729	0,95%	15,375	15,255	15,535	15,38
29-12-2023	203.882	-0,42%	15,32	15,235	15,3625	15,265
28-12-2023	268.610	-0,94%	15,48	15,305	15,505	15,33
27-12-2023	268.238	-0,61%	15,53	15,41	15,56	15,475