ENAGAS,S.A.

E:ENG 
(MADRID) 
 

History: ENAGAS,S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/06/2019
25.10
25.11
24.58
24.63
974,581
24.70
0
18/06/2019
24.48
25.18
24.39
25.13
1,620,751
25.00
0
17/06/2019
25.09
25.12
24.35
24.35
1,405,254
24.48
0
14/06/2019
25.18
25.25
24.96
25.01
678,102
25.03
0
13/06/2019
25.13
25.39
25.06
25.06
855,085
25.16
0
12/06/2019
24.87
25.29
24.87
25.05
1,068,059
25.07
0
11/06/2019
25.15
25.15
24.87
24.94
937,550
24.95
0
10/06/2019
25.44
25.47
25.00
25.00
485,574
25.00
0
07/06/2019
25.00
25.45
24.90
25.43
1,076,833
25.36
0
06/06/2019
24.63
24.99
24.63
24.98
790,321
24.94
0
05/06/2019
24.18
24.66
24.18
24.66
1,403,930
24.54
0
04/06/2019
24.36
24.60
24.15
24.20
1,480,070
24.20
0
03/06/2019
24.41
24.53
24.15
24.53
739,429
24.44
0
31/05/2019
24.55
24.60
24.11
24.50
1,438,408
24.50
0
30/05/2019
24.70
24.82
24.55
24.55
661,637
24.61
0
29/05/2019
25.32
25.33
24.51
24.51
1,810,589
24.72
0
28/05/2019
25.81
25.82
25.42
25.49
685,263
25.51
0
27/05/2019
25.66
25.91
25.62
25.73
298,627
25.75
0
24/05/2019
25.12
25.66
25.07
25.60
842,540
25.50
0
23/05/2019
25.35
25.40
25.02
25.02
973,592
25.08
0
22/05/2019
25.35
25.53
25.13
25.53
873,966
25.43
0
21/05/2019
25.50
25.72
25.24
25.45
832,840
25.47
0
20/05/2019
25.70
25.84
25.33
25.40
1,018,725
25.50
0
17/05/2019
25.60
25.70
25.35
25.63
1,295,914
25.61
0
16/05/2019
25.12
25.63
25.06
25.55
1,046,478
25.51
0
15/05/2019
24.85
25.14
24.74
25.12
920,009
25.03
0
14/05/2019
25.26
25.26
24.74
24.86
1,602,514
24.88
0
13/05/2019
25.26
25.47
25.03
25.34
1,215,810
25.34
0
10/05/2019
24.83
25.35
24.75
25.34
833,378
25.26
0
09/05/2019
24.60
24.95
24.53
24.83
833,200
24.81
0
08/05/2019
24.86
25.05
24.62
24.62
778,309
24.69
0
07/05/2019
24.96
25.23
24.81
24.92
831,108
24.95
0
06/05/2019
24.88
25.09
24.81
24.95
381,374
24.95
0
03/05/2019
24.96
25.12
24.76
25.07
672,848
25.04
0
02/05/2019
25.30
25.36
24.80
24.80
1,006,787
24.90
0
30/04/2019
24.91
25.52
24.91
25.40
1,199,479
25.40
0
29/04/2019
24.97
25.08
24.81
25.04
725,283
24.98
0
26/04/2019
25.35
25.39
24.87
25.05
656,095
25.07
0
25/04/2019
24.86
25.37
24.86
25.33
1,045,753
25.27
0
24/04/2019
24.90
25.01
24.60
24.95
923,219
24.90
0
23/04/2019
25.11
25.18
24.75
24.82
749,203
24.86
0
18/04/2019
24.98
25.19
24.87
24.95
549,385
24.96
0
17/04/2019
24.94
25.01
24.67
24.98
1,142,294
24.91
0
16/04/2019
25.34
25.43
24.94
24.94
731,591
25.03
0
15/04/2019
25.28
25.45
25.25
25.35
657,840
25.35
0
12/04/2019
25.50
25.72
25.10
25.28
896,902
25.29
0
11/04/2019
25.87
25.87
25.50
25.50
780,259
25.50
0
10/04/2019
25.84
26.08
25.77
25.84
879,602
25.87
0
09/04/2019
25.81
25.93
25.66
25.83
958,742
25.79
0
08/04/2019
25.75
25.97
25.69
25.81
707,087
25.82
0
05/04/2019
25.96
26.00
25.39
25.76
1,400,943
25.71
0
04/04/2019
25.89
26.05
25.83
25.92
824,287
25.94
0
03/04/2019
25.80
25.92
25.60
25.92
931,644
25.85
0
02/04/2019
25.66
25.84
25.57
25.82
1,009,489
25.77
0
01/04/2019
25.94
26.04
25.60
25.60
971,291
25.70
0
29/03/2019
26.08
26.25
25.92
25.94
789,899
25.99
0
28/03/2019
26.08
26.26
25.89
25.99
1,147,628
26.01
0
27/03/2019
26.05
26.13
25.81
26.10
1,065,687
26.00
0
26/03/2019
26.60
26.65
26.18
26.31
790,370
26.35
0
25/03/2019
26.72
27.00
26.35
26.54
1,189,255
26.60
0
22/03/2019
27.08
27.15
26.79
26.90
1,267,629
26.90
0
21/03/2019
26.87
27.22
26.79
27.08
1,106,022
27.04
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 June 2019 15:16:55
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB1 - 2019-06-20 16:16:55 - 2019-06-20 15:16:55 - 1000 - Website: OKAY