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

Enagas Sa ADR (OP: ENGGY )

7.600 +0.030 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2023 9.000 9.130 8.990 9.130 27,111 +0.24(+2.70%)
Jan 31, 2023 8.860 8.910 8.845 8.890 6,654 -0.05(-0.56%)
Jan 30, 2023 8.985 9.010 8.910 8.940 12,940 +0.00(+0.06%)
Jan 27, 2023 8.930 8.950 8.905 8.935 5,869 -0.07(-0.83%)
Jan 26, 2023 8.970 9.010 8.969 9.010 4,332 -0.10(-1.10%)
Jan 25, 2023 9.080 9.110 9.040 9.110 19,579 -0.02(-0.22%)
Jan 24, 2023 9.150 9.150 9.100 9.130 7,579 -0.05(-0.54%)
Jan 23, 2023 9.100 9.180 9.100 9.180 6,289 +0.14(+1.55%)
Jan 20, 2023 9.025 9.040 8.980 9.040 15,056 +0.04(+0.45%)
Jan 19, 2023 8.935 9.010 8.935 9.000 12,945 +0.13(+1.46%)
Jan 18, 2023 8.980 9.000 8.870 8.870 37,270 +0.08(+0.91%)
Jan 17, 2023 8.830 8.830 8.761 8.790 29,568 -0.08(-0.90%)
Jan 13, 2023 8.835 8.870 8.815 8.870 17,188 -0.01(-0.11%)
Jan 12, 2023 8.885 8.900 8.840 8.880 36,088 +0.19(+2.14%)
Jan 11, 2023 8.780 8.780 8.680 8.694 3,895 +0.12(+1.45%)
Jan 10, 2023 8.555 8.590 8.530 8.570 28,675 +0.00(+0.00%)
Jan 09, 2023 8.630 8.640 8.570 8.570 35,769 -0.02(-0.23%)
Jan 06, 2023 8.430 8.600 8.430 8.590 10,646 +0.20(+2.38%)
Jan 05, 2023 8.395 8.395 8.349 8.390 11,955 -0.27(-3.12%)
Jan 04, 2023 8.640 8.700 8.640 8.660 48,474 +0.27(+3.22%)
Jan 03, 2023 8.380 8.420 8.380 8.390 17,445 +0.15(+1.82%)
Dec 30, 2022 8.315 8.315 8.232 8.240 17,424 -0.16(-1.90%)
Dec 29, 2022 8.360 8.431 8.360 8.400 25,135 +0.15(+1.82%)
Dec 28, 2022 8.340 8.377 8.250 8.250 43,509 -0.09(-1.08%)
Dec 27, 2022 8.345 8.380 8.330 8.340 32,069 -0.07(-0.83%)
Dec 23, 2022 8.370 8.440 8.370 8.410 8,318 -0.03(-0.36%)
Dec 22, 2022 8.430 8.440 8.380 8.440 28,482 -0.07(-0.82%)
Dec 21, 2022 8.525 8.540 8.480 8.510 11,081 +0.13(+1.55%)
Dec 20, 2022 8.390 8.420 8.380 8.380 24,992 -0.04(-0.48%)
Dec 19, 2022 8.460 8.460 8.365 8.420 50,852 -0.44(-4.97%)
Dec 16, 2022 8.765 8.880 8.590 8.860 7,384 -0.06(-0.67%)
Dec 15, 2022 9.100 9.150 8.900 8.920 39,928 -0.27(-2.94%)
Dec 14, 2022 9.170 9.200 9.130 9.190 5,766 +0.08(+0.88%)
Dec 13, 2022 9.100 9.140 9.060 9.110 20,207 +0.12(+1.33%)
Dec 12, 2022 8.982 9.000 8.940 8.990 14,204 +0.07(+0.78%)
Dec 09, 2022 8.880 8.950 8.875 8.920 15,307 +0.09(+1.02%)
Dec 08, 2022 8.810 8.830 8.790 8.830 29,917 -0.14(-1.56%)
Dec 07, 2022 8.980 9.020 8.900 8.970 28,815 +0.08(+0.90%)
Dec 06, 2022 9.000 9.000 8.880 8.890 32,388 -0.15(-1.66%)
Dec 05, 2022 9.138 9.138 9.010 9.040 7,416 -0.03(-0.33%)
Dec 02, 2022 9.070 9.080 9.025 9.070 16,958 -0.10(-1.09%)
Dec 01, 2022 9.165 9.170 9.120 9.170 13,672 +0.21(+2.34%)
Nov 30, 2022 8.900 8.960 8.818 8.960 67,445 +0.08(+0.90%)
Nov 29, 2022 8.870 8.920 8.870 8.880 9,955 -0.10(-1.11%)
Nov 28, 2022 9.090 9.110 8.970 8.980 12,577 -0.20(-2.18%)
Nov 25, 2022 9.170 9.190 9.140 9.180 2,257 +0.07(+0.77%)
Nov 23, 2022 9.110 9.140 9.085 9.110 14,078 +0.01(+0.11%)
Nov 22, 2022 9.030 9.110 9.030 9.100 36,241 +0.22(+2.48%)
Nov 21, 2022 8.930 8.930 8.880 8.880 49,886 -0.01(-0.11%)
Nov 18, 2022 8.910 8.920 8.880 8.890 13,835 +0.05(+0.62%)
Nov 17, 2022 8.848 8.870 8.810 8.835 14,584 -0.12(-1.40%)
Nov 16, 2022 8.990 9.000 8.945 8.960 6,583 +0.07(+0.79%)
Nov 15, 2022 9.050 9.050 8.890 8.890 36,492 +0.01(+0.11%)
Nov 14, 2022 8.905 8.920 8.820 8.880 30,262 +0.17(+1.99%)
Nov 11, 2022 8.580 8.710 8.550 8.707 46,915 +0.03(+0.31%)
Nov 10, 2022 8.620 8.680 8.520 8.680 7,097 +0.25(+2.97%)
Nov 09, 2022 8.355 8.430 8.320 8.430 18,534 +0.13(+1.57%)
Nov 08, 2022 8.275 8.300 8.180 8.300 75,059 +0.20(+2.47%)
Nov 07, 2022 8.070 8.130 8.020 8.100 38,423 +0.02(+0.25%)
Nov 04, 2022 7.960 8.120 7.940 8.080 64,336 +0.22(+2.80%)
Nov 03, 2022 7.860 7.860 7.780 7.860 31,011 -0.14(-1.75%)
Nov 02, 2022 8.070 8.130 8.000 8.000 23,180 -0.05(-0.62%)
Nov 01, 2022 8.210 8.210 7.990 8.050 166,288 -0.04(-0.49%)
Oct 31, 2022 8.040 8.090 8.040 8.090 24,198 -0.03(-0.37%)
Oct 28, 2022 8.080 8.120 8.050 8.120 28,434 +0.00(+0.00%)
Oct 27, 2022 8.060 8.170 8.060 8.120 69,547 +0.23(+2.92%)
Oct 26, 2022 7.770 7.930 7.770 7.890 45,243 +0.15(+1.94%)
Oct 25, 2022 7.565 7.740 7.565 7.740 361,209 +0.29(+3.82%)
Oct 24, 2022 7.490 7.490 7.420 7.455 71,072 -0.03(-0.33%)
Oct 21, 2022 7.430 7.480 7.400 7.480 39,452 -0.01(-0.13%)
Oct 20, 2022 7.565 7.580 7.460 7.490 101,860 +0.13(+1.77%)
Oct 19, 2022 7.380 7.420 7.340 7.360 60,966 -0.14(-1.87%)
Oct 18, 2022 7.490 7.510 7.440 7.500 263,822 +0.08(+1.08%)
Oct 17, 2022 7.380 7.430 7.375 7.420 58,847 +0.23(+3.20%)
Oct 14, 2022 7.210 7.240 7.140 7.190 61,220 +0.14(+1.99%)
Oct 13, 2022 6.910 7.070 6.910 7.050 170,798 +0.10(+1.44%)
Oct 12, 2022 7.010 7.010 6.950 6.950 69,123 -0.20(-2.80%)
Oct 11, 2022 7.120 7.230 7.050 7.150 339,061 -0.10(-1.38%)
Oct 10, 2022 7.180 7.280 7.180 7.250 123,206 -0.06(-0.82%)
Oct 07, 2022 7.390 7.390 7.300 7.310 58,097 -0.12(-1.62%)
Oct 06, 2022 7.460 7.500 7.400 7.430 48,825 -0.34(-4.38%)
Oct 05, 2022 7.690 7.790 7.676 7.770 73,043 -0.26(-3.24%)
Oct 04, 2022 7.940 8.070 7.910 8.030 442,906 +0.10(+1.26%)
Oct 03, 2022 7.950 7.960 7.910 7.930 55,325 +0.26(+3.39%)
Sep 30, 2022 7.730 7.730 7.660 7.670 40,393 -0.13(-1.67%)
Sep 29, 2022 7.787 7.830 7.712 7.800 167,701 -0.09(-1.14%)
Sep 28, 2022 7.760 7.930 7.760 7.890 102,140 +0.13(+1.68%)
Sep 27, 2022 7.870 7.900 7.750 7.760 350,559 -0.26(-3.24%)
Sep 26, 2022 8.000 8.070 7.970 8.020 110,096 -0.11(-1.35%)
Sep 23, 2022 8.160 8.200 8.110 8.130 42,390 -0.30(-3.56%)
Sep 22, 2022 8.425 8.430 8.380 8.430 56,415 -0.07(-0.82%)
Sep 21, 2022 8.460 8.590 8.310 8.500 30,901 +0.09(+1.07%)
Sep 20, 2022 8.450 8.490 8.390 8.410 205,269 -0.17(-1.98%)
Sep 19, 2022 8.570 8.610 8.540 8.580 72,062 -0.02(-0.23%)
Sep 16, 2022 8.520 8.620 8.510 8.600 66,008 -0.09(-1.04%)
Sep 15, 2022 8.690 8.710 8.630 8.690 55,177 +0.04(+0.46%)
Sep 14, 2022 8.770 8.790 8.650 8.650 35,179 -0.04(-0.48%)
Sep 13, 2022 8.800 8.815 8.660 8.692 141,673 -0.21(-2.34%)
Sep 12, 2022 8.800 8.930 8.800 8.900 213,931 +0.03(+0.34%)
Sep 09, 2022 8.890 8.900 8.830 8.870 39,857 +0.13(+1.49%)
Sep 08, 2022 8.650 8.740 8.600 8.740 131,435 -0.22(-2.46%)
Sep 07, 2022 8.830 8.960 8.810 8.960 175,364 +0.09(+1.01%)
Sep 06, 2022 8.900 8.910 8.830 8.870 117,102 -0.20(-2.23%)
Sep 02, 2022 9.060 9.182 9.060 9.072 43,086 +0.07(+0.80%)
Sep 01, 2022 8.970 9.010 8.960 9.000 82,547 -0.08(-0.88%)
Aug 31, 2022 9.120 9.160 9.080 9.080 88,955 -0.20(-2.16%)
Aug 30, 2022 9.470 9.480 9.270 9.280 91,883 -0.30(-3.13%)
Aug 29, 2022 9.550 9.633 9.550 9.580 57,251 +0.02(+0.17%)
Aug 26, 2022 9.635 9.680 9.550 9.564 86,921 -0.04(-0.37%)
Aug 25, 2022 9.555 9.600 9.530 9.600 34,826 +0.01(+0.10%)
Aug 24, 2022 9.560 9.620 9.540 9.590 60,078 -0.08(-0.83%)
Aug 23, 2022 9.660 9.700 9.630 9.670 91,387 -0.06(-0.61%)
Aug 22, 2022 9.680 9.740 9.680 9.729 72,358 +0.03(+0.30%)
Aug 19, 2022 9.720 9.740 9.690 9.700 13,137 -0.06(-0.61%)
Aug 18, 2022 9.840 9.870 9.740 9.760 43,900 -0.08(-0.81%)
Aug 17, 2022 9.795 9.890 9.780 9.840 57,637 -0.10(-1.01%)
Aug 16, 2022 9.870 9.960 9.850 9.940 49,122 +0.07(+0.71%)
Aug 15, 2022 9.880 9.900 9.850 9.870 40,677 -0.07(-0.70%)
Aug 12, 2022 9.940 9.970 9.920 9.940 56,793 -0.08(-0.80%)
Aug 11, 2022 10.06 10.07 10.02 10.02 28,953 +0.09(+0.91%)
Aug 10, 2022 9.970 10.00 9.920 9.930 119,236 +0.06(+0.61%)
Aug 09, 2022 9.860 9.950 9.860 9.870 306,576 +0.26(+2.71%)
Aug 08, 2022 9.610 9.665 9.600 9.610 65,799 +0.07(+0.73%)
Aug 05, 2022 9.500 9.560 9.490 9.540 48,341 +0.10(+1.06%)
Aug 04, 2022 9.390 9.450 9.390 9.440 38,107 +0.03(+0.32%)
Aug 03, 2022 9.420 9.430 9.350 9.410 34,296 -0.19(-1.98%)
Aug 02, 2022 9.670 9.670 9.560 9.600 247,829 +0.01(+0.10%)
Aug 01, 2022 9.610 9.630 9.540 9.590 83,734 -0.23(-2.34%)
Jul 29, 2022 9.770 9.820 9.760 9.820 68,832 +0.16(+1.66%)
Jul 28, 2022 9.550 9.670 9.550 9.660 59,980 -0.02(-0.21%)
Jul 27, 2022 9.630 9.690 9.555 9.680 30,410 +0.14(+1.47%)
Jul 26, 2022 9.560 9.630 9.520 9.540 134,370 -0.10(-1.04%)
Jul 25, 2022 9.630 9.660 9.590 9.640 62,821 +0.12(+1.26%)
Jul 22, 2022 9.408 9.540 9.408 9.520 63,507 +0.18(+1.93%)
Jul 21, 2022 9.340 9.390 9.290 9.340 146,195 -0.03(-0.32%)
Jul 20, 2022 9.530 9.530 9.350 9.370 85,267 -0.26(-2.70%)
Jul 19, 2022 9.700 9.760 9.620 9.630 198,181 +0.17(+1.80%)
Jul 18, 2022 9.460 9.540 9.450 9.460 135,065 +0.07(+0.75%)
Jul 15, 2022 9.360 9.430 9.320 9.390 40,548 +0.11(+1.19%)
Jul 14, 2022 9.070 9.315 9.070 9.280 66,148 -0.31(-3.23%)
Jul 13, 2022 9.540 9.660 9.540 9.590 62,863 +0.02(+0.21%)
Jul 12, 2022 9.580 9.660 9.560 9.570 107,312 -0.12(-1.24%)
Jul 11, 2022 9.650 9.710 9.590 9.690 131,047 -0.27(-2.71%)
Jul 08, 2022 9.980 10.03 9.900 9.960 45,572 +0.05(+0.45%)
Jul 07, 2022 10.03 10.06 9.900 9.915 95,099 -0.24(-2.32%)
Jul 06, 2022 10.23 10.24 10.00 10.15 310,344 -0.24(-2.31%)
Jul 05, 2022 10.38 10.39 10.24 10.39 35,487 -0.56(-5.14%)
Jul 01, 2022 11.09 11.13 10.89 10.95 82,044 -0.11(-0.97%)
Jun 30, 2022 10.95 11.13 10.95 11.06 12,542 +0.02(+0.18%)
Jun 29, 2022 11.22 11.37 11.04 11.04 45,118 -0.26(-2.30%)
Jun 28, 2022 11.24 11.49 11.23 11.30 141,519 +0.20(+1.80%)
Jun 27, 2022 10.97 11.19 10.97 11.10 112,198 +0.21(+1.93%)
Jun 24, 2022 10.76 11.05 10.76 10.89 26,623 +0.21(+1.97%)
Jun 23, 2022 10.78 10.78 10.61 10.68 53,817 -0.07(-0.68%)
Jun 22, 2022 10.78 10.90 10.68 10.75 86,094 -0.20(-1.80%)
Jun 21, 2022 11.03 11.03 10.91 10.95 35,540 -0.09(-0.82%)
Jun 17, 2022 11.27 11.27 10.99 11.04 38,352 -0.38(-3.33%)
Jun 16, 2022 11.45 11.52 11.37 11.42 62,319 +0.31(+2.79%)
Jun 15, 2022 11.06 11.14 10.99 11.11 61,027 +0.31(+2.87%)
Jun 14, 2022 11.03 11.06 10.79 10.80 44,773 -0.38(-3.40%)
Jun 13, 2022 11.26 11.27 11.17 11.18 65,662 -0.21(-1.84%)
Jun 10, 2022 11.39 11.42 11.37 11.39 47,935 -0.22(-1.89%)
Jun 09, 2022 11.79 11.79 11.60 11.61 7,996 +0.01(+0.13%)
Jun 08, 2022 11.63 11.65 11.58 11.60 11,003 -0.19(-1.65%)
Jun 07, 2022 11.75 11.79 11.74 11.79 23,187 +0.23(+1.99%)
Jun 06, 2022 11.57 11.58 11.54 11.56 11,968 +0.04(+0.35%)
Jun 03, 2022 11.55 11.55 11.50 11.52 8,992 -0.01(-0.09%)
Jun 02, 2022 11.41 11.53 11.37 11.53 20,464 +0.13(+1.14%)
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.