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 > >>
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
19/08/2025	95 790	-0,04%	13,17	13,155	13,27	13,22
18/08/2025	148 280	-0,38%	13,28	13,215	13,345	13,225
15/08/2025	111 524	0,38%	13,265	13,20	13,295	13,275
14/08/2025	206 330	0,76%	13,165	13,125	13,225	13,225
13/08/2025	107 452	0,38%	13,105	13,075	13,22	13,125
12/08/2025	244 828	-0,68%	13,205	13,075	13,23	13,075
11/08/2025	237 071	0,23%	13,16	13,0575	13,1825	13,165
08/08/2025	248 483	-0,46%	13,24	13,12	13,29	13,135
07/08/2025	213 164	-0,64%	13,26	13,115	13,28	13,195
06/08/2025	279 485	0,53%	13,26	13,17	13,295	13,28
05/08/2025	329 627	-0,38%	13,29	13,1625	13,325	13,21
04/08/2025	199 856	0,47%	13,205	13,165	13,29	13,285
01/08/2025	302 628	0,55%	13,105	13,09	13,245	13,2225
31/07/2025	331 368	-0,79%	13,22	13,08	13,2575	13,15
30/07/2025	362 084	0,84%	13,145	13,105	13,2675	13,255
29/07/2025	218 019	0,04%	13,13	13,03	13,1875	13,145
28/07/2025	304 168	-0,61%	13,2875	13,13	13,335	13,14
25/07/2025	323 044	-1,23%	13,37	13,175	13,385	13,22
24/07/2025	332 147	0,64%	13,285	13,255	13,475	13,385
23/07/2025	678 476	-2,48%	13,59	13,255	13,5925	13,255
22/07/2025	549 856	1,17%	13,465	13,2275	13,715	13,5925
21/07/2025	295 589	0,07%	13,47	13,40	13,505	13,435
18/07/2025	308 257	0,75%	13,33	13,3025	13,45	13,425
17/07/2025	332 698	-0,38%	13,375	13,30	13,39	13,325
16/07/2025	189 243	-0,08%	13,375	13,305	13,395	13,35
15/07/2025	324 728	-0,45%	13,445	13,3225	13,47	13,36
14/07/2025	268 642	0,86%	13,3475	13,27	13,4325	13,42
11/07/2025	190 061	0,53%	13,235	13,23	13,3175	13,305
10/07/2025	231 164	-1,31%	13,415	13,225	13,435	13,235
09/07/2025	292 141	-0,19%	13,455	13,36	13,48	13,41
08/07/2025	316 057	0,19%	13,41	13,37	13,465	13,435
07/07/2025	368 407	-1,69%	13,61	13,28	13,64	13,41
04/07/2025	173 035	0,22%	13,64	13,5475	13,69	13,64
03/07/2025	203 955	0,70%	13,53	13,515	13,65	13,61
02/07/2025	427 408	-0,77%	13,6825	13,51	13,73	13,515
01/07/2025	573 671	-8,61%	13,75	13,60	14,9415	13,655
30/06/2025	397 526	0,51%	14,3125	14,2425	14,9415	14,9415
27/06/2025	346 496	-0,02%	14,30	14,2125	14,435	14,2425
26/06/2025	317 488	0,57%	14,265	14,165	14,31	14,245
25/06/2025	153 594	-0,88%	14,295	14,145	14,33	14,165
24/06/2025	393 126	-1,21%	14,48	14,185	14,48	14,29
23/06/2025	130 460	0,87%	14,2775	14,2775	14,475	14,465
20/06/2025	257 646	0,32%	14,295	14,165	14,375	14,34
19/06/2025	142 886	-0,31%	14,355	14,2325	14,375	14,295
18/06/2025	288 598	0,77%	14,2625	14,185	14,345	14,34
17/06/2025	271 709	0,18%	14,1825	14,115	14,275	14,23
16/06/2025	219 428	-0,07%	14,24	14,165	14,345	14,205
13/06/2025	151 097	-0,39%	14,255	14,13	14,275	14,215
12/06/2025	138 880	0,85%	14,16	14,15	14,27	14,27