Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enagas Sa ADR (OP: ENGGY )

7.850 -0.140 (-1.75%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.145 8.160 8.050 8.060 39,621 +0.01(+0.12%)
Jan 30, 2024 8.020 8.120 8.020 8.050 25,055 -0.09(-1.11%)
Jan 29, 2024 8.070 8.140 8.060 8.140 25,190 +0.08(+0.93%)
Jan 26, 2024 8.080 8.110 8.065 8.065 10,937 -0.09(-1.04%)
Jan 25, 2024 8.180 8.185 8.133 8.150 62,078 -0.09(-1.09%)
Jan 24, 2024 8.260 8.270 8.220 8.240 52,738 -0.01(-0.12%)
Jan 23, 2024 8.300 8.300 8.200 8.250 36,496 -0.07(-0.84%)
Jan 22, 2024 8.380 8.395 8.320 8.320 157,033 +0.09(+1.09%)
Jan 19, 2024 8.250 8.250 8.210 8.230 6,875 -0.15(-1.74%)
Jan 18, 2024 8.370 8.410 8.340 8.376 34,030 -0.07(-0.88%)
Jan 17, 2024 8.365 8.450 8.360 8.450 17,164 -0.05(-0.59%)
Jan 16, 2024 8.558 8.560 8.500 8.500 10,319 -0.13(-1.51%)
Jan 12, 2024 8.641 8.670 8.620 8.630 14,626 +0.14(+1.59%)
Jan 11, 2024 8.483 8.533 8.475 8.495 14,136 -0.02(-0.23%)
Jan 10, 2024 8.485 8.537 8.485 8.515 17,413 -0.01(-0.13%)
Jan 09, 2024 8.520 8.570 8.510 8.526 59,980 +0.03(+0.31%)
Jan 08, 2024 8.510 8.530 8.500 8.500 18,321 -0.05(-0.58%)
Jan 05, 2024 8.525 8.580 8.525 8.550 10,913 -0.03(-0.35%)
Jan 04, 2024 8.550 8.617 8.540 8.580 27,073 +0.16(+1.90%)
Jan 03, 2024 8.460 8.480 8.420 8.420 14,650 +0.06(+0.72%)
Jan 02, 2024 8.380 8.385 8.360 8.360 10,637 -0.08(-0.95%)
Dec 29, 2023 8.310 8.470 8.310 8.440 9,107 -0.02(-0.24%)
Dec 28, 2023 8.530 8.530 8.460 8.460 29,491 -0.50(-5.58%)
Dec 27, 2023 8.900 8.990 8.500 8.960 26,373 -0.19(-2.08%)
Dec 26, 2023 8.800 9.590 8.720 9.150 25,676 -0.05(-0.54%)
Dec 22, 2023 8.940 9.200 8.740 9.200 21,766 +0.30(+3.37%)
Dec 21, 2023 8.620 8.900 8.620 8.900 15,629 +0.10(+1.14%)
Dec 20, 2023 8.860 9.000 8.800 8.800 9,697 -0.25(-2.76%)
Dec 19, 2023 9.148 9.200 9.050 9.050 6,205 -0.05(-0.58%)
Dec 18, 2023 9.150 9.160 9.096 9.103 9,690 +0.05(+0.59%)
Dec 15, 2023 9.080 9.110 9.020 9.050 8,597 -0.17(-1.84%)
Dec 14, 2023 9.160 9.260 9.160 9.220 6,422 +0.02(+0.22%)
Dec 13, 2023 9.070 9.200 9.050 9.200 13,685 +0.20(+2.22%)
Dec 12, 2023 8.990 9.000 8.980 9.000 4,630 +0.03(+0.29%)
Dec 11, 2023 8.965 8.980 8.945 8.974 6,206 -0.07(-0.73%)
Dec 08, 2023 8.995 9.040 8.990 9.040 4,921 -0.01(-0.11%)
Dec 07, 2023 9.076 9.090 9.050 9.050 18,865 -0.03(-0.33%)
Dec 06, 2023 9.100 9.130 9.070 9.080 5,414 -0.15(-1.63%)
Dec 05, 2023 9.230 9.230 9.195 9.230 3,872 +0.01(+0.11%)
Dec 04, 2023 9.180 9.220 9.165 9.220 6,670 +0.00(+0.00%)
Dec 01, 2023 9.090 9.220 9.090 9.220 37,364 +0.13(+1.42%)
Nov 30, 2023 9.150 9.160 9.080 9.091 12,683 -0.05(-0.54%)
Nov 29, 2023 9.135 9.140 9.110 9.140 6,255 +0.01(+0.11%)
Nov 28, 2023 9.150 9.190 9.130 9.130 21,617 +0.03(+0.33%)
Nov 27, 2023 9.102 9.120 9.090 9.100 10,000 -0.01(-0.11%)
Nov 24, 2023 9.100 9.130 9.090 9.110 9,881 +0.28(+3.17%)
Nov 22, 2023 8.840 8.900 8.810 8.830 37,880 -0.02(-0.23%)
Nov 21, 2023 8.870 8.880 8.830 8.850 24,242 -0.06(-0.67%)
Nov 20, 2023 8.855 8.979 8.820 8.910 11,200 +0.13(+1.48%)
Nov 17, 2023 8.730 8.790 8.730 8.780 7,753 +0.14(+1.62%)
Nov 16, 2023 8.700 8.700 8.640 8.640 4,130 +0.03(+0.35%)
Nov 15, 2023 8.605 8.630 8.570 8.610 9,888 -0.05(-0.58%)
Nov 14, 2023 8.595 8.670 8.595 8.660 38,060 +0.22(+2.61%)
Nov 13, 2023 8.400 8.450 8.400 8.440 16,666 +0.01(+0.13%)
Nov 10, 2023 8.370 8.450 8.370 8.429 12,216 +0.06(+0.70%)
Nov 09, 2023 8.445 8.450 8.370 8.370 20,680 -0.06(-0.71%)
Nov 08, 2023 8.440 8.440 8.405 8.430 22,257 -0.03(-0.35%)
Nov 07, 2023 8.495 8.510 8.460 8.460 9,168 -0.10(-1.17%)
Nov 06, 2023 8.580 8.595 8.560 8.560 12,150 -0.02(-0.23%)
Nov 03, 2023 8.576 8.640 8.564 8.580 8,712 +0.06(+0.70%)
Nov 02, 2023 8.465 8.520 8.465 8.520 15,012 +0.16(+1.91%)
Nov 01, 2023 8.300 8.360 8.280 8.360 38,023 +0.02(+0.24%)
Oct 31, 2023 8.360 8.360 8.250 8.340 45,768 -0.05(-0.60%)
Oct 30, 2023 8.390 8.410 8.370 8.390 22,649 +0.16(+1.94%)
Oct 27, 2023 8.315 8.360 8.230 8.230 24,398 -0.12(-1.38%)
Oct 26, 2023 8.380 8.380 8.304 8.345 37,890 -0.10(-1.24%)
Oct 25, 2023 8.460 8.500 8.430 8.450 46,250 +0.05(+0.60%)
Oct 24, 2023 8.395 8.422 8.340 8.400 120,863 +0.12(+1.45%)
Oct 23, 2023 8.257 8.360 8.250 8.280 19,759 -0.04(-0.48%)
Oct 20, 2023 8.260 8.360 8.260 8.320 86,550 -0.05(-0.60%)
Oct 19, 2023 8.365 8.460 8.365 8.370 49,323 +0.00(+0.00%)
Oct 18, 2023 8.380 8.419 8.310 8.370 22,492 -0.09(-1.06%)
Oct 17, 2023 8.450 8.480 8.420 8.460 64,371 -0.04(-0.47%)
Oct 16, 2023 8.440 8.500 8.420 8.500 18,400 +0.06(+0.71%)
Oct 13, 2023 8.456 8.456 8.400 8.440 30,058 +0.00(+0.00%)
Oct 12, 2023 8.450 8.490 8.390 8.440 22,565 -0.14(-1.63%)
Oct 11, 2023 8.590 8.590 8.525 8.580 15,026 +0.08(+0.94%)
Oct 10, 2023 8.450 8.520 8.450 8.500 43,265 +0.10(+1.19%)
Oct 09, 2023 8.350 8.400 8.310 8.400 30,495 +0.10(+1.20%)
Oct 06, 2023 8.170 8.340 8.170 8.300 23,551 +0.02(+0.24%)
Oct 05, 2023 8.255 8.280 8.200 8.280 49,233 +0.19(+2.35%)
Oct 04, 2023 8.050 8.110 8.020 8.090 87,764 +0.09(+1.19%)
Oct 03, 2023 7.990 8.000 7.960 7.995 82,471 -0.01(-0.19%)
Oct 02, 2023 8.025 8.025 7.980 8.010 33,646 -0.23(-2.79%)
Sep 29, 2023 8.300 8.300 8.200 8.240 14,557 +0.05(+0.61%)
Sep 28, 2023 8.230 8.240 8.160 8.190 60,719 -0.03(-0.36%)
Sep 27, 2023 8.255 8.255 8.160 8.220 83,147 -0.13(-1.56%)
Sep 26, 2023 8.350 8.380 8.320 8.350 32,366 -0.02(-0.24%)
Sep 25, 2023 8.330 8.370 8.360 8.370 17,688 -0.11(-1.30%)
Sep 22, 2023 8.535 8.550 8.460 8.480 37,250 -0.07(-0.82%)
Sep 21, 2023 8.600 8.620 8.550 8.550 100,694 -0.29(-3.28%)
Sep 20, 2023 8.785 8.860 8.740 8.840 60,340 +0.09(+1.03%)
Sep 19, 2023 8.770 8.780 8.730 8.750 35,386 +0.05(+0.57%)
Sep 18, 2023 8.690 8.710 8.660 8.700 25,816 -0.01(-0.11%)
Sep 15, 2023 8.700 8.710 8.670 8.710 28,034 +0.04(+0.46%)
Sep 14, 2023 8.640 8.690 8.620 8.670 13,674 +0.07(+0.81%)
Sep 13, 2023 8.660 8.660 8.590 8.600 24,429 -0.04(-0.46%)
Sep 12, 2023 8.590 8.640 8.580 8.640 66,632 +0.09(+1.05%)
Sep 11, 2023 8.510 8.560 8.510 8.550 21,740 +0.08(+0.94%)
Sep 08, 2023 8.480 8.499 8.460 8.470 12,317 +0.10(+1.19%)
Sep 07, 2023 8.350 8.390 8.340 8.370 63,435 +0.08(+0.94%)
Sep 06, 2023 8.250 8.320 8.250 8.292 39,002 -0.07(-0.81%)
Sep 05, 2023 8.340 8.360 8.320 8.360 16,361 -0.02(-0.24%)
Sep 01, 2023 8.440 8.480 8.370 8.380 19,484 -0.09(-1.06%)
Aug 31, 2023 8.525 8.530 8.465 8.470 61,701 -0.04(-0.47%)
Aug 30, 2023 8.550 8.550 8.500 8.510 10,537 +0.02(+0.24%)
Aug 29, 2023 8.450 8.520 8.380 8.490 32,393 +0.12(+1.43%)
Aug 28, 2023 8.340 8.400 8.325 8.370 19,151 +0.00(+0.00%)
Aug 25, 2023 8.360 8.370 8.310 8.370 16,791 +0.11(+1.33%)
Aug 24, 2023 8.330 8.360 8.260 8.260 30,195 -0.08(-0.96%)
Aug 23, 2023 8.300 8.350 8.290 8.340 25,332 +0.08(+0.97%)
Aug 22, 2023 8.265 8.280 8.232 8.260 80,754 -0.04(-0.48%)
Aug 21, 2023 8.295 8.360 8.260 8.300 76,399 -0.01(-0.07%)
Aug 18, 2023 8.280 8.330 8.270 8.306 75,307 +0.04(+0.44%)
Aug 17, 2023 8.320 8.330 8.220 8.270 105,183 -0.07(-0.84%)
Aug 16, 2023 8.400 8.410 8.310 8.340 47,861 +0.00(+0.00%)
Aug 15, 2023 8.460 8.460 8.340 8.340 68,968 -0.21(-2.46%)
Aug 14, 2023 8.540 8.560 8.530 8.550 36,850 -0.12(-1.38%)
Aug 11, 2023 8.680 8.690 8.629 8.670 15,535 -0.08(-0.90%)
Aug 10, 2023 8.780 8.790 8.725 8.749 14,072 +0.05(+0.56%)
Aug 09, 2023 8.668 8.700 8.630 8.700 22,679 -0.02(-0.23%)
Aug 08, 2023 8.655 8.720 8.620 8.720 84,526 +0.02(+0.23%)
Aug 07, 2023 8.669 8.700 8.669 8.700 28,342 +0.05(+0.58%)
Aug 04, 2023 8.705 8.740 8.650 8.650 11,094 +0.05(+0.58%)
Aug 03, 2023 8.559 8.610 8.559 8.600 29,667 -0.06(-0.69%)
Aug 02, 2023 8.650 8.670 8.620 8.660 13,652 -0.06(-0.69%)
Aug 01, 2023 8.795 8.820 8.720 8.720 73,398 -0.12(-1.36%)
Jul 31, 2023 8.870 8.870 8.810 8.840 17,219 -0.10(-1.12%)
Jul 28, 2023 8.950 8.980 8.915 8.940 24,094 +0.02(+0.22%)
Jul 27, 2023 9.050 9.085 8.920 8.920 13,360 -0.07(-0.78%)
Jul 26, 2023 8.870 8.990 8.870 8.990 13,461 +0.12(+1.35%)
Jul 25, 2023 8.830 8.870 8.820 8.870 29,560 -0.07(-0.73%)
Jul 24, 2023 8.958 8.970 8.920 8.935 6,868 -0.12(-1.27%)
Jul 21, 2023 9.010 9.060 9.010 9.050 19,163 +0.06(+0.67%)
Jul 20, 2023 9.060 9.060 8.990 8.990 6,161 +0.00(+0.00%)
Jul 19, 2023 8.980 9.030 8.980 8.990 5,290 +0.10(+1.12%)
Jul 18, 2023 8.928 8.950 8.880 8.890 24,280 -0.01(-0.11%)
Jul 17, 2023 8.915 8.930 8.890 8.900 30,541 -0.01(-0.11%)
Jul 14, 2023 8.930 8.930 8.880 8.910 14,090 -0.01(-0.11%)
Jul 13, 2023 8.910 8.920 8.880 8.920 13,227 +0.11(+1.25%)
Jul 12, 2023 8.690 8.860 8.690 8.810 15,719 +0.15(+1.73%)
Jul 11, 2023 8.660 8.675 8.647 8.660 15,947 +0.08(+0.93%)
Jul 10, 2023 8.560 8.630 8.560 8.580 21,419 -0.11(-1.27%)
Jul 07, 2023 8.680 8.735 8.680 8.690 7,353 -0.09(-1.03%)
Jul 06, 2023 8.670 8.790 8.670 8.780 16,355 +0.03(+0.34%)
Jul 05, 2023 8.910 8.910 8.750 8.750 65,494 -0.35(-3.85%)
Jul 03, 2023 9.550 9.550 9.100 9.100 21,411 -0.71(-7.24%)
Jun 30, 2023 9.810 9.820 9.710 9.810 67,192 +0.15(+1.55%)
Jun 29, 2023 9.685 9.685 9.660 9.660 1,932 -0.10(-1.02%)
Jun 28, 2023 9.795 9.795 9.760 9.760 3,135 +0.00(+0.00%)
Jun 27, 2023 9.735 9.760 9.710 9.760 8,420 +0.13(+1.35%)
Jun 26, 2023 9.625 9.635 9.620 9.630 6,716 +0.06(+0.63%)
Jun 23, 2023 9.630 9.630 9.570 9.570 4,320 -0.13(-1.37%)
Jun 22, 2023 9.694 9.720 9.694 9.703 2,724 -0.13(-1.37%)
Jun 21, 2023 9.800 9.840 9.800 9.838 9,826 +0.04(+0.39%)
Jun 20, 2023 9.790 9.805 9.780 9.800 12,293 -0.19(-1.90%)
Jun 16, 2023 10.03 10.03 9.974 9.990 840 +0.10(+1.01%)
Jun 15, 2023 9.900 9.940 9.830 9.890 10,758 -0.03(-0.30%)
May 08, 2023 9.945 9.950 9.920 9.920 26,187 -0.10(-1.00%)
May 05, 2023 9.930 10.03 9.910 10.02 5,042 +0.07(+0.70%)
May 04, 2023 9.880 9.970 9.880 9.950 10,683 -0.01(-0.10%)
May 03, 2023 9.885 10.02 9.885 9.960 15,944 +0.17(+1.74%)
May 02, 2023 9.770 9.800 9.750 9.790 10,213 -0.21(-2.10%)
May 01, 2023 10.00 10.00 9.874 10.00 17,697 +0.06(+0.60%)
Apr 28, 2023 9.970 9.970 9.940 9.940 9,175 +0.18(+1.84%)
Apr 27, 2023 9.696 9.770 9.696 9.760 11,970 +0.11(+1.14%)
Apr 26, 2023 9.690 9.710 9.650 9.650 5,384 +0.08(+0.84%)
Apr 25, 2023 9.650 9.650 9.560 9.570 7,960 -0.28(-2.79%)
Apr 24, 2023 9.840 9.880 9.810 9.845 5,518 -0.06(-0.61%)
Apr 21, 2023 9.900 9.910 9.900 9.905 2,790 -0.08(-0.75%)
Apr 20, 2023 9.960 9.990 9.960 9.980 6,995 +0.04(+0.44%)
Apr 19, 2023 9.930 9.936 9.910 9.936 2,834 +0.14(+1.39%)
Apr 18, 2023 9.797 9.810 9.790 9.800 4,493 +0.01(+0.10%)
Apr 17, 2023 9.785 9.795 9.770 9.790 8,194 -0.05(-0.51%)
Apr 14, 2023 9.900 9.900 9.800 9.840 10,241 -0.24(-2.35%)
Apr 13, 2023 10.06 10.08 10.03 10.08 5,446 -0.01(-0.13%)
Apr 12, 2023 10.08 10.09 10.05 10.09 6,645 +0.18(+1.82%)
Apr 11, 2023 9.840 9.910 9.840 9.910 6,516 -0.04(-0.40%)
Apr 10, 2023 9.940 9.950 9.880 9.950 6,548 +0.00(+0.00%)
Apr 06, 2023 9.946 9.950 9.910 9.950 13,565 +0.08(+0.81%)
Apr 05, 2023 9.828 9.870 9.828 9.870 2,273 +0.14(+1.44%)
Apr 04, 2023 9.665 9.730 9.665 9.730 6,319 +0.07(+0.72%)
Apr 03, 2023 9.610 9.660 9.600 9.660 94,598 +0.10(+1.05%)
Mar 31, 2023 9.600 9.600 9.550 9.560 2,475 +0.07(+0.70%)
Mar 30, 2023 9.500 9.500 9.480 9.494 8,362 +0.06(+0.68%)
Mar 29, 2023 9.415 9.440 9.410 9.430 2,970 +0.08(+0.86%)
Mar 28, 2023 9.320 9.351 9.310 9.350 5,142 +0.07(+0.75%)
Mar 27, 2023 9.240 9.280 9.220 9.280 4,847 +0.09(+0.98%)
Mar 24, 2023 9.150 9.200 9.140 9.190 11,673 -0.11(-1.18%)
Mar 23, 2023 9.350 9.410 9.290 9.300 10,458 +0.07(+0.71%)
Mar 22, 2023 9.190 9.310 9.190 9.234 13,787 -0.04(-0.39%)
Mar 21, 2023 9.330 9.330 9.250 9.270 11,578 +0.00(+0.00%)
Mar 20, 2023 9.280 9.300 9.270 9.270 15,710 +0.20(+2.21%)
Mar 17, 2023 9.030 9.080 9.015 9.070 17,144 -0.05(-0.55%)
Mar 16, 2023 9.117 9.143 9.090 9.120 22,321 +0.15(+1.67%)
Mar 15, 2023 8.960 8.990 8.926 8.970 22,528 -0.23(-2.50%)
Mar 14, 2023 9.230 9.240 9.160 9.200 11,299 -0.01(-0.11%)
Mar 13, 2023 9.180 9.254 9.180 9.210 11,080 +0.29(+3.25%)
Mar 10, 2023 9.030 9.030 8.920 8.920 5,964 -0.03(-0.34%)
Mar 09, 2023 8.990 8.990 8.950 8.950 9,841 +0.07(+0.79%)
Mar 08, 2023 8.870 8.900 8.840 8.880 5,300 +0.05(+0.57%)
Mar 07, 2023 8.960 8.960 8.820 8.830 14,149 -0.10(-1.12%)
Mar 06, 2023 8.900 8.930 8.895 8.930 7,182 +0.11(+1.25%)
Mar 03, 2023 8.765 8.850 8.740 8.820 16,548 +0.02(+0.23%)
Mar 02, 2023 8.800 8.820 8.750 8.800 44,910 +0.03(+0.34%)
Mar 01, 2023 8.780 8.850 8.760 8.770 24,297 -0.07(-0.79%)
Feb 28, 2023 8.989 9.000 8.830 8.840 8,678 -0.25(-2.75%)
Feb 27, 2023 9.025 9.100 9.025 9.090 4,381 +0.21(+2.36%)
Feb 24, 2023 8.910 8.920 8.880 8.880 7,643 -0.02(-0.22%)
Feb 23, 2023 8.930 8.930 8.820 8.900 17,034 +0.09(+1.02%)
Feb 22, 2023 8.870 8.870 8.800 8.810 20,598 -0.16(-1.78%)
Feb 21, 2023 9.010 9.010 8.960 8.970 2,576 -0.01(-0.11%)
Feb 17, 2023 8.970 8.980 8.960 8.980 6,826 +0.06(+0.67%)
Feb 16, 2023 8.920 8.950 8.910 8.920 4,889 +0.05(+0.56%)
Feb 15, 2023 8.890 8.920 8.870 8.870 8,209 -0.13(-1.44%)
Feb 14, 2023 9.020 9.040 8.980 9.000 18,384 -0.02(-0.22%)
Feb 13, 2023 9.020 9.020 8.990 9.020 12,819 +0.03(+0.33%)
Feb 10, 2023 8.970 8.990 8.930 8.990 20,660 -0.03(-0.33%)
Feb 09, 2023 9.090 9.090 9.020 9.020 65,156 -0.01(-0.11%)
Feb 08, 2023 9.030 9.070 9.020 9.030 13,474 +0.00(+0.00%)
Feb 07, 2023 8.950 9.030 8.950 9.030 11,845 +0.12(+1.40%)
Feb 06, 2023 8.900 8.930 8.880 8.905 35,227 -0.04(-0.39%)
Feb 03, 2023 9.020 9.030 8.930 8.940 7,300 -0.26(-2.83%)
Feb 02, 2023 9.160 9.200 9.120 9.200 4,322 +0.07(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.