Saltar para o conteúdo principal Login

Enagas SA (ENG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
11/06/2025 182 209 -0,21% 14,13 14,04 14,18 14,15
10/06/2025 132 483 0,75% 14,10 14,075 14,2425 14,18
09/06/2025 225 637 0,41% 14,125 14,0175 14,165 14,075
06/06/2025 127 998 -0,02% 14,05 13,965 14,075 14,0175
05/06/2025 265 023 -0,46% 14,04 13,95 14,085 14,02
04/06/2025 352 319 -0,42% 14,20 14,03 14,205 14,085
03/06/2025 170 739 -0,25% 14,265 14,115 14,30 14,145
02/06/2025 175 992 0,02% 14,2025 14,0925 14,26 14,20
30/05/2025 202 307 0,14% 14,175 14,145 14,335 14,1975
29/05/2025 329 777 -0,56% 14,17 14,005 14,225 14,145
28/05/2025 294 133 -0,80% 14,34 14,145 14,365 14,225
27/05/2025 455 281 0,11% 14,37 14,255 14,385 14,34
26/05/2025 406 422 2,18% 14,22 14,02 14,37 14,325
23/05/2025 372 623 1,48% 13,895 13,815 14,075 14,02
22/05/2025 288 251 0,15% 13,815 13,70 13,87 13,815
21/05/2025 259 604 1,17% 13,665 13,65 13,855 13,815
20/05/2025 319 828 1,45% 13,49 13,455 13,65 13,65
19/05/2025 178 707 0,07% 13,49 13,36 13,515 13,455
16/05/2025 201 998 1,55% 13,335 13,30 13,47 13,445
15/05/2025 330 069 1,34% 13,11 13,055 13,285 13,24
14/05/2025 229 250 0,31% 13,005 13,00 13,1675 13,10
13/05/2025 289 589 -0,15% 13,145 13,04 13,185 13,06
12/05/2025 548 661 -1,65% 13,375 13,00 13,375 13,08
09/05/2025 279 978 -0,30% 13,37 13,32 13,495 13,33
08/05/2025 400 931 -2,68% 13,585 13,355 13,7375 13,37
07/05/2025 161 817 0,24% 13,74 13,685 13,78 13,7375
06/05/2025 296 489 0,81% 13,675 13,595 13,815 13,705
05/05/2025 122 978 0,18% 13,62 13,545 13,65 13,595
02/05/2025 436 415 -0,99% 13,81 13,41 13,825 13,57
30/04/2025 593 894 0,92% 13,64 13,475 13,765 13,705
29/04/2025 730 809 0,97% 13,425 13,30 13,685 13,58
28/04/2025 359 420 0,53% 13,40 13,34 13,455 13,41
25/04/2025 407 519 0,23% 13,355 13,285 13,405 13,34
24/04/2025 388 160 0,72% 13,245 13,215 13,3925 13,31
23/04/2025 445 985 -1,09% 13,43 13,11 13,4525 13,215
22/04/2025 353 518 -0,11% 13,38 13,34 13,48 13,36
17/04/2025 276 549 0,45% 13,2925 13,1925 13,415 13,375
16/04/2025 612 356 1,60% 13,195 13,105 13,32 13,315
15/04/2025 316 343 1,71% 12,99 12,87 13,11 13,105
14/04/2025 454 751 0,94% 12,94 12,765 12,965 12,885
11/04/2025 830 799 0,20% 12,775 12,64 12,83 12,765
10/04/2025 340 236 2,17% 13,185 12,47 13,185 12,74
09/04/2025 581 546 -2,31% 12,515 12,36 12,75 12,47
08/04/2025 538 742 1,84% 12,56 12,40 12,785 12,75
07/04/2025 1 113 966 -5,65% 12,865 12,34 13,27 12,52
04/04/2025 1 124 887 -2,68% 13,77 13,27 13,88 13,27
03/04/2025 554 265 2,83% 13,28 13,26 13,65 13,635
02/04/2025 265 760 -0,23% 13,30 13,23 13,305 13,26
01/04/2025 401 984 -0,30% 13,28 13,16 13,33 13,29
31/03/2025 372 548 -0,08% 13,36 13,21 13,40 13,33
28/03/2025 372 982 1,52% 13,13 13,12 13,35 13,34
27/03/2025 444 860 0,81% 13,02 12,945 13,155 13,14
26/03/2025 370 516 0,46% 12,99 12,96 13,19 13,035
25/03/2025 289 315 0,39% 12,95 12,915 13,035 12,975
24/03/2025 421 573 -0,73% 12,98 12,845 13,13 12,925
21/03/2025 752 843 0,31% 12,99 12,89 13,04 13,02
20/03/2025 410 410 1,48% 12,90 12,81 13,005 12,98
19/03/2025 358 107 -0,39% 12,93 12,78 12,93 12,81
18/03/2025 397 609 0,00% 12,89 12,76 12,90 12,86
17/03/2025 306 256 0,82% 12,83 12,755 12,975 12,86
14/03/2025 346 635 -1,32% 12,90 12,73 12,97 12,755
13/03/2025 347 116 1,77% 12,80 12,705 12,99 12,93
12/03/2025 547 547 -2,76% 13,09 12,66 13,16 12,705
11/03/2025 689 353 -0,99% 13,18 13,04 13,38 13,065
10/03/2025 1 088 272 3,53% 12,71 12,71 13,27 13,195
07/03/2025 614 806 2,99% 12,39 12,375 12,75 12,745
06/03/2025 669 037 1,23% 12,20 12,09 12,385 12,375
05/03/2025 397 259 -1,61% 12,41 12,20 12,42 12,22
04/03/2025 514 379 0,69% 12,31 12,29 12,51 12,42
03/03/2025 687 940 -1,60% 12,49 12,12 12,535 12,335
28/02/2025 397 798 -1,57% 12,78 12,51 12,81 12,535
27/02/2025 574 886 0,99% 12,63 12,49 12,74 12,735
26/02/2025 449 342 -0,08% 12,59 12,53 12,63 12,61
25/02/2025 711 183 2,81% 12,29 12,285 12,63 12,62
24/02/2025 575 957 0,99% 12,20 12,165 12,32 12,285
21/02/2025 344 329 0,87% 12,075 12,045 12,175 12,165
20/02/2025 890 777 0,92% 11,96 11,92 12,125 12,06
19/02/2025 643 431 -1,65% 12,17 11,89 12,19 11,92
18/02/2025 917 690 -0,70% 12,20 11,83 12,33 12,12
17/02/2025 408 349 0,37% 12,11 12,09 12,28 12,205
14/02/2025 365 687 -1,30% 12,30 12,105 12,32 12,16
13/02/2025 365 689 1,73% 12,13 12,11 12,32 12,32
12/02/2025 284 113 0,50% 12,10 12,05 12,19 12,11
11/02/2025 307 316 -0,50% 12,12 12,05 12,18 12,05
10/02/2025 403 263 -0,12% 12,11 12,05 12,17 12,11
07/02/2025 396 794 -0,04% 12,06 12,06 12,23 12,125
06/02/2025 393 612 -0,49% 12,23 12,13 12,34 12,13
05/02/2025 334 624 -0,77% 12,32 12,08 12,35 12,19
04/02/2025 437 132 0,20% 12,24 12,19 12,34 12,285
03/02/2025 421 409 0,53% 12,16 12,14 12,385 12,26
31/01/2025 485 010 0,58% 12,16 12,14 12,305 12,195
30/01/2025 341 230 1,12% 12,04 12,00 12,175 12,15
29/01/2025 452 169 0,29% 11,97 11,86 12,06 12,015
28/01/2025 370 253 0,13% 11,90 11,89 12,08 11,98
27/01/2025 457 532 1,36% 11,82 11,805 12,025 11,965
24/01/2025 519 800 -1,75% 12,02 11,78 12,11 11,805
23/01/2025 756 218 1,69% 11,83 11,81 12,05 12,015
22/01/2025 590 876 -1,26% 11,90 11,715 11,94 11,81
21/01/2025 274 120 -0,25% 11,92 11,84 11,97 11,94
20/01/2025 271 015 -1,56% 12,01 11,92 12,16 11,97

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco