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
21/08/2019
19.98
20.14
19.86
19.92
923,435
19.94
0
20/08/2019
20.22
20.45
19.92
20.01
826,180
20.05
0
19/08/2019
20.33
20.41
20.07
20.41
699,461
20.35
0
16/08/2019
19.85
20.35
19.84
20.29
1,390,001
20.25
0
15/08/2019
20.13
20.18
19.62
19.76
1,207,462
19.81
0
14/08/2019
20.18
20.34
20.01
20.18
980,735
20.15
0
13/08/2019
19.90
20.49
19.90
20.15
1,273,046
20.25
0
12/08/2019
20.00
20.11
19.82
20.02
772,469
19.97
0
09/08/2019
20.27
20.42
19.95
19.95
1,939,669
20.11
0
08/08/2019
20.09
20.38
20.06
20.36
1,472,839
20.30
0
07/08/2019
19.92
20.18
19.84
20.00
1,510,972
20.00
0
06/08/2019
19.85
20.30
19.52
19.91
1,572,335
19.98
0
05/08/2019
19.83
20.32
19.75
19.84
1,319,598
19.96
0
02/08/2019
19.47
20.05
19.46
19.96
1,332,057
19.90
0
01/08/2019
19.64
19.76
19.48
19.67
1,443,016
19.64
0
31/07/2019
19.16
19.69
18.86
19.68
2,437,327
19.53
0
30/07/2019
19.77
19.84
19.15
19.15
1,084,760
19.31
0
29/07/2019
19.50
19.87
19.50
19.72
955,314
19.69
0
26/07/2019
19.56
19.64
19.44
19.47
926,610
19.49
0
25/07/2019
19.53
20.01
19.39
19.58
1,200,449
19.68
0
24/07/2019
19.30
19.59
19.17
19.47
953,002
19.44
0
23/07/2019
19.28
19.39
19.07
19.35
1,305,319
19.25
0
22/07/2019
19.60
19.60
19.20
19.27
929,682
19.31
0
19/07/2019
19.50
19.67
19.36
19.46
1,445,660
19.47
0
18/07/2019
19.35
19.73
19.11
19.63
2,656,374
19.50
0
17/07/2019
19.20
19.85
19.02
19.70
2,095,283
19.60
0
16/07/2019
19.66
19.66
19.01
19.12
1,837,246
19.25
0
15/07/2019
19.16
20.14
18.80
19.69
3,062,233
19.55
0
12/07/2019
19.22
19.36
19.04
19.16
2,238,341
19.18
0
11/07/2019
19.28
19.58
19.18
19.28
1,525,031
19.37
0
10/07/2019
19.35
19.47
19.10
19.29
2,112,850
19.27
0
09/07/2019
19.26
19.87
19.13
19.54
2,105,191
19.55
0
08/07/2019
20.00
20.13
19.23
19.88
9,342,624
19.63
0
05/07/2019
22.48
22.65
20.35
20.88
4,144,039
21.32
0
04/07/2019
23.05
23.11
22.37
22.50
2,095,262
22.50
0
03/07/2019
23.30
23.65
23.23
23.51
1,268,385
23.49
0
02/07/2019
22.80
23.34
22.64
23.34
1,345,240
23.20
0
01/07/2019
22.99
22.99
22.47
22.75
1,470,255
22.75
0
28/06/2019
24.20
24.20
23.47
23.47
2,662,669
23.59
0
27/06/2019
24.73
24.73
24.04
24.04
1,056,599
24.16
0
26/06/2019
24.79
24.82
24.36
24.42
1,123,790
24.48
0
25/06/2019
24.96
24.99
24.63
24.71
1,357,374
24.73
0
24/06/2019
25.29
25.44
24.75
24.91
6,659,747
24.97
0
21/06/2019
24.50
25.29
24.50
25.29
2,053,825
25.19
0
20/06/2019
24.75
24.81
24.38
24.54
1,635,943
24.54
0
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

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.
 
22 August 2019 06:57:08
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB1 - 2019-08-22 07:57:08 - 2019-08-22 06:57:08 - 1000 - Website: OKAY