BiG | O banco que entende os seus valores.

Enagas SA (ENG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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