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 > >>
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
29/10/2025	346 081	-2,17%	14,295	13,98	14,31	14,00
28/10/2025	363 019	0,11%	14,29	14,215	14,35	14,31
27/10/2025	352 562	0,88%	14,165	14,13	14,30	14,295
24/10/2025	334 934	-0,25%	14,175	14,03	14,205	14,17
23/10/2025	323 395	0,00%	14,195	14,135	14,275	14,205
22/10/2025	549 579	1,07%	14,095	14,05	14,24	14,205
21/10/2025	357 252	0,57%	13,98	13,815	14,215	14,05
20/10/2025	207 602	0,86%	13,925	13,86	14,035	13,97
17/10/2025	287 227	1,13%	13,76	13,63	13,925	13,91
16/10/2025	462 917	-0,58%	13,87	13,685	13,94	13,755
15/10/2025	489 131	0,69%	13,69	13,69	13,8475	13,835
14/10/2025	550 187	0,88%	13,615	13,60	13,78	13,725
13/10/2025	304 785	0,04%	13,67	13,54	13,6925	13,605
10/10/2025	221 967	1,00%	13,465	13,465	13,635	13,60
09/10/2025	349 644	0,45%	13,42	13,3925	13,4875	13,465
08/10/2025	310 336	0,43%	13,365	13,3475	13,475	13,405
07/10/2025	212 852	-0,39%	13,40	13,3325	13,425	13,3475
06/10/2025	225 950	-0,41%	13,465	13,34	13,465	13,40
03/10/2025	277 478	1,09%	13,30	13,275	13,455	13,455
02/10/2025	488 905	-0,30%	13,32	13,195	13,3225	13,31
01/10/2025	234 310	0,32%	13,3425	13,235	13,425	13,35
30/09/2025	238 603	0,78%	13,185	13,125	13,3125	13,3075
29/09/2025	184 849	-0,08%	13,225	13,145	13,265	13,205
26/09/2025	396 165	0,15%	13,16	13,155	13,2675	13,215
25/09/2025	308 768	1,00%	13,03	13,01	13,2575	13,195
24/09/2025	404 176	0,31%	13,06	13,025	13,155	13,065
23/09/2025	442 396	-0,36%	13,1275	13,025	13,15	13,025
22/09/2025	304 172	-0,48%	13,135	13,04	13,175	13,0725
19/09/2025	319 018	0,50%	13,10	13,06	13,175	13,135
18/09/2025	119 408	0,19%	13,125	13,0475	13,185	13,07
17/09/2025	143 216	-0,76%	13,165	13,0725	13,175	13,075
16/09/2025	245 644	-1,35%	13,36	13,16	13,36	13,175
15/09/2025	163 652	0,11%	13,345	13,31	13,4225	13,355
12/09/2025	173 885	1,21%	13,19	13,18	13,36	13,34
11/09/2025	249 111	-0,27%	13,22	13,1525	13,26	13,18
10/09/2025	206 085	0,00%	13,16	13,12	13,235	13,215
09/09/2025	116 128	0,23%	13,205	13,14	13,225	13,215
08/09/2025	163 451	0,19%	13,205	13,15	13,235	13,185
05/09/2025	302 062	0,15%	13,175	13,095	13,195	13,16
04/09/2025	312 163	0,27%	13,075	13,065	13,235	13,14
03/09/2025	277 378	-0,30%	13,12	13,00	13,15	13,105
02/09/2025	240 898	-0,70%	13,19	13,105	13,2375	13,145
01/09/2025	227 674	-0,69%	13,325	13,23	13,33	13,2375
29/08/2025	234 782	-0,37%	13,40	13,29	13,42	13,33
28/08/2025	147 266	-0,67%	13,485	13,3175	13,49	13,38
27/08/2025	159 180	1,24%	13,32	13,305	13,47	13,47
26/08/2025	118 136	-0,82%	13,405	13,2975	13,43	13,305
25/08/2025	124 012	-0,70%	13,50	13,38	13,515	13,415
22/08/2025	171 577	0,28%	13,485	13,4775	13,6125	13,515
21/08/2025	136 184	0,54%	13,385	13,365	13,485	13,4775
20/08/2025	207 774	1,14%	13,265	13,22	13,435	13,405