BiG | O banco que entende os seus valores.

Enagas SA (ENG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
19/01/2026	630 184	-0,90%	13,70	13,495	13,865	13,74
16/01/2026	749 215	-0,50%	13,935	13,835	14,015	13,865
15/01/2026	437 236	0,40%	13,91	13,84	13,975	13,935
14/01/2026	471 850	2,41%	13,64	13,5725	13,90	13,89
13/01/2026	445 324	-1,36%	13,76	13,5275	13,765	13,5725
12/01/2026	405 446	-0,25%	13,825	13,625	13,835	13,76
09/01/2026	384 292	-0,93%	13,98	13,63	13,98	13,795
08/01/2026	353 418	1,57%	13,745	13,71	13,955	13,925
07/01/2026	505 771	1,88%	13,535	13,4625	13,715	13,71
06/01/2026	419 247	0,22%	13,445	13,3775	13,54	13,4625
05/01/2026	432 444	0,66%	13,34	13,22	13,44	13,4325
02/01/2026	380 144	1,27%	13,185	13,16	13,355	13,345
31/12/2025	73 764	-0,66%	13,28	13,16	13,28	13,1775
30/12/2025	300 043	0,61%	13,135	13,11	13,275	13,265
29/12/2025	380 280	0,15%	13,09	13,085	13,195	13,185
24/12/2025	50 433	-0,06%	13,155	13,14	13,185	13,165
23/12/2025	289 853	0,40%	13,1375	13,075	13,20	13,1725
22/12/2025	298 099	-0,42%	13,1025	13,025	13,20	13,12
19/12/2025	413 377	-2,26%	13,085	13,04	13,515	13,20
18/12/2025	344 338	0,17%	13,52	13,4875	13,655	13,515
17/12/2025	329 612	0,26%	13,41	13,41	13,50	13,4925
16/12/2025	302 697	-0,52%	13,545	13,415	13,545	13,44
15/12/2025	370 498	0,60%	13,57	13,43	13,57	13,51
12/12/2025	320 134	-0,06%	13,40	13,375	13,515	13,43
11/12/2025	403 941	-1,86%	13,615	13,40	13,68	13,4375
10/12/2025	243 578	-1,30%	13,82	13,665	13,86	13,68
09/12/2025	327 598	-0,89%	14,00	13,8225	14,015	13,86
08/12/2025	699 888	0,56%	13,94	13,9075	14,145	13,985
05/12/2025	289 552	-0,45%	13,92	13,8675	13,97	13,9075
04/12/2025	295 333	0,13%	13,935	13,805	14,035	13,97
03/12/2025	715 480	-2,77%	14,12	13,925	14,35	13,9525
02/12/2025	238 998	0,60%	14,285	14,25	14,4025	14,35
01/12/2025	226 283	-0,05%	14,245	14,195	14,3075	14,265
28/11/2025	170 764	0,39%	14,21	14,10	14,28	14,2725
27/11/2025	194 863	0,04%	14,235	14,16	14,26	14,19
26/11/2025	204 160	1,03%	14,045	14,01	14,185	14,185
25/11/2025	184 416	-0,43%	14,145	13,9675	14,145	14,04
24/11/2025	322 358	-0,09%	14,075	14,015	14,185	14,065
21/11/2025	370 176	-0,05%	14,095	13,9925	14,145	14,0775
20/11/2025	318 946	0,90%	13,955	13,90	14,1225	14,085
19/11/2025	328 849	-0,82%	13,965	13,92	14,045	13,96
18/11/2025	636 720	-0,99%	14,115	13,98	14,175	14,045
17/11/2025	182 664	0,57%	14,115	14,09	14,2425	14,175
14/11/2025	512 190	-0,81%	14,21	14,0525	14,265	14,095
13/11/2025	230 595	0,66%	14,165	14,1175	14,2475	14,21
12/11/2025	238 837	-0,77%	14,23	14,065	14,25	14,1175
11/11/2025	282 217	0,04%	14,275	14,095	14,275	14,22
10/11/2025	225 140	-0,66%	14,29	14,1375	14,31	14,215
07/11/2025	393 096	0,70%	14,255	14,22	14,355	14,31
06/11/2025	668 014	1,57%	14,0975	14,015	14,27	14,245
05/11/2025	557 505	1,08%	13,90	13,875	14,05	14,025
04/11/2025	361 951	1,02%	13,715	13,62	13,88	13,875
03/11/2025	549 643	-0,80%	13,80	13,615	13,89	13,735
31/10/2025	894 909	-1,74%	13,95	13,7675	14,07	13,825
30/10/2025	287 736	0,50%	14,015	13,945	14,07	14,07