UK markets closed

Enagás, S.A. (ENG.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
13.77+0.07 (+0.51%)
At close: 05:35PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202413.8013.8613.6613.7713.771,063,798
27 Mar 202413.5013.7013.4813.6913.691,015,335
26 Mar 202413.5613.5813.4013.5113.51999,392
25 Mar 202413.4213.5913.4113.5813.581,088,848
22 Mar 202413.2913.6013.2613.4213.421,550,984
21 Mar 202413.4413.4413.1813.1813.181,396,220
20 Mar 202413.3613.4413.3113.3913.39861,286
19 Mar 202413.2313.4213.2013.4013.401,035,980
18 Mar 202413.2313.2813.1013.1813.181,125,842
15 Mar 202413.3013.3813.2313.2613.265,026,046
14 Mar 202413.2713.4313.2313.2713.271,279,916
13 Mar 202413.3213.4213.2413.2513.25958,382
12 Mar 202413.5213.5613.2813.3113.31853,620
11 Mar 202413.4013.6613.3913.5113.51770,091
08 Mar 202413.4513.4813.3013.3913.39924,950
07 Mar 202413.1513.5013.1513.4513.451,324,171
06 Mar 202413.2013.3513.1613.1913.191,001,001
05 Mar 202413.0313.2412.9213.2413.241,041,172
04 Mar 202413.2413.3012.9113.0013.001,481,100
01 Mar 202413.3513.3913.0913.2013.201,310,898
29 Feb 202413.1513.5213.1513.3513.355,000,726
28 Feb 202413.4313.4713.1313.1713.171,867,506
27 Feb 202413.6013.6513.2813.3613.361,673,803
26 Feb 202414.3114.3513.6113.6213.622,623,953
23 Feb 202414.6014.6514.2814.3614.361,563,289
22 Feb 202415.0315.0614.6314.6814.682,435,920
21 Feb 202415.3015.3114.8115.0315.031,741,328
20 Feb 202414.5015.1014.5014.9314.932,043,196
19 Feb 202414.4814.5914.4714.5514.55497,001
16 Feb 202414.5014.5914.3614.4814.48699,217
15 Feb 202414.3514.4814.3114.4614.46630,645
14 Feb 202414.4514.5214.3414.3414.34629,754
13 Feb 202414.6014.6314.4514.4514.45922,520
12 Feb 202414.4414.6314.4114.5814.58671,835
09 Feb 202414.5014.5914.4014.4014.401,253,231
08 Feb 202414.4614.6414.3814.5214.52750,346
07 Feb 202414.6814.7214.4714.4714.471,126,384
06 Feb 202414.7114.7414.5814.7014.70892,645
05 Feb 202414.9015.0014.7114.7414.74894,606
02 Feb 202415.0115.0714.8814.8914.89624,074
01 Feb 202415.0515.1014.9114.9414.94745,554
31 Jan 202415.0615.1615.0415.0915.09816,780
30 Jan 202415.0915.0914.8515.0115.011,116,120
29 Jan 202415.0215.1414.9915.0615.06722,757
26 Jan 202415.1915.1914.9614.9714.971,244,959
25 Jan 202415.3015.3015.1115.1115.11945,347
24 Jan 202415.3615.3915.2015.2715.27962,157
23 Jan 202415.4715.5815.2815.2815.28647,348
22 Jan 202415.2115.5515.2115.4315.43725,085
19 Jan 202415.5615.5915.1915.1915.191,546,351
18 Jan 202415.5215.5615.3915.5115.51582,811
17 Jan 202415.7315.7315.4815.6315.63994,254
16 Jan 202415.7715.9415.7315.8215.82654,244
15 Jan 202415.8515.8715.7915.8515.85406,720
12 Jan 202415.6015.8915.6015.8915.89637,092
11 Jan 202415.6515.7615.5915.5915.591,205,710
10 Jan 202415.6915.7115.5515.6315.63509,441
09 Jan 202415.6115.8015.5915.7315.73614,534
08 Jan 202415.7015.7215.4915.6315.63613,968
05 Jan 202415.7415.8315.5915.7315.73608,174
04 Jan 202415.6415.8315.6415.8015.80772,255
03 Jan 202415.4315.6415.4215.5715.57912,044
02 Jan 202415.3715.5415.2615.4215.421,405,910
29 Dec 202315.3115.3615.2315.2715.27954,195
28 Dec 202315.4415.5115.3015.3015.301,610,896
27 Dec 202315.5115.5715.4115.4315.431,051,473
22 Dec 202315.5015.5915.4515.5715.57859,676
21 Dec 202315.6215.6615.4815.5015.501,062,563
20 Dec 202316.0616.0615.6515.6715.671,543,711
20 Dec 20230.696 Dividend
19 Dec 202316.7516.8116.6416.6715.971,276,913
18 Dec 202316.7316.8816.6116.7516.051,700,419
15 Dec 202316.9216.9316.6816.7316.032,821,280
14 Dec 202317.0017.0216.7816.9216.212,005,003
13 Dec 202316.8016.9316.7316.8516.151,828,645
12 Dec 202316.7716.9416.7516.7516.06950,816
11 Dec 202316.8916.9016.6716.7616.07738,565
08 Dec 202316.9116.9116.7516.8616.16718,506
07 Dec 202317.0217.0716.8616.8816.18811,338
06 Dec 202317.2317.2416.9216.9916.281,072,042
05 Dec 202317.1017.2317.0817.1816.46835,711
04 Dec 202316.9717.0916.9417.0916.38821,262
01 Dec 202316.8417.0016.7217.0016.29939,667
30 Nov 202316.7716.9416.7316.8016.102,030,853
29 Nov 202316.7716.8816.7016.7516.05499,416
28 Nov 202316.7416.8016.6016.7716.07692,159
27 Nov 202316.7716.8316.7216.7316.03699,557
24 Nov 202316.5816.8116.5816.7516.06999,187
23 Nov 202316.3916.5916.3616.5815.89600,546
22 Nov 202316.3616.5316.3316.3815.69578,860
21 Nov 202316.3616.4816.2616.3115.62517,787
20 Nov 202316.1616.4016.1616.3615.68665,824
17 Nov 202316.0816.2116.0816.1715.49862,351
16 Nov 202315.9916.1315.9916.0415.37409,688
15 Nov 202316.0016.0915.8815.9415.27492,170
14 Nov 202315.8816.0215.8215.9815.31567,459
13 Nov 202315.8215.8815.7415.8415.17778,630
10 Nov 202315.8515.9215.7515.8415.17521,673
09 Nov 202315.8115.9715.8115.8715.21552,467
08 Nov 202315.9815.9815.7915.8115.15620,832
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...