UK markets closed

Enagás, S.A. (ENG.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
13.62-0.05 (-0.37%)
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202413.6113.6413.5313.6213.62779,916
25 Jul 202413.5813.7413.5713.6713.67959,295
24 Jul 202413.5513.7113.5013.6113.611,205,697
23 Jul 202413.8513.8513.4113.6913.691,448,130
22 Jul 202413.8013.8813.7113.8113.81936,468
19 Jul 202413.7513.7713.5613.6813.681,214,558
18 Jul 202413.5413.9213.5413.8213.821,667,111
17 Jul 202413.2313.5013.2113.4413.44727,702
16 Jul 202413.3813.4213.2813.3113.31730,577
15 Jul 202413.6213.6313.3413.3813.38852,875
12 Jul 202413.6013.6313.5313.5813.58867,839
11 Jul 202413.6113.7513.5213.5613.561,597,594
10 Jul 202413.3513.5613.1813.5513.553,235,862
09 Jul 202412.8212.8612.7212.7512.751,155,447
08 Jul 202412.9712.9912.8112.8612.861,174,853
05 Jul 202413.1413.1612.8712.9612.961,301,019
04 Jul 202412.9113.1512.9113.1513.15829,143
03 Jul 202412.8612.9412.7912.9012.901,389,419
02 Jul 202413.0613.1012.7712.7912.792,810,359
02 Jul 20241.044 Dividend
01 Jul 202414.1714.2614.0414.1013.061,812,056
28 Jun 202414.0614.1213.8913.8912.861,941,971
27 Jun 202414.2414.2513.9814.0212.981,299,896
26 Jun 202414.4214.4914.1614.1713.121,859,543
25 Jun 202414.5514.5814.3814.4113.34907,853
24 Jun 202414.5514.5614.3814.4613.393,151,967
21 Jun 202414.6414.6414.4614.5513.473,671,217
20 Jun 202414.3614.5614.2914.5313.451,625,099
19 Jun 202414.4414.4814.2814.3413.28791,613
18 Jun 202414.0814.4114.0814.4113.341,388,398
17 Jun 202414.2714.3113.9614.0312.992,648,008
14 Jun 202414.1014.3014.0214.2413.191,036,690
13 Jun 202414.2114.2314.0114.0813.041,211,350
12 Jun 202414.3614.4514.2314.2313.181,136,094
11 Jun 202414.6214.6514.1514.3013.241,930,941
10 Jun 202414.7114.8014.5814.6513.571,182,164
07 Jun 202414.8014.9514.6214.6713.581,358,529
06 Jun 202414.7014.8214.6714.8013.701,075,673
05 Jun 202414.5814.7514.5614.6913.601,594,064
04 Jun 202414.3714.5714.3214.5413.462,561,685
03 Jun 202414.1914.4014.1514.3713.311,120,324
31 May 202414.0314.1313.9314.1313.0821,278,643
30 May 202413.7714.0313.7714.0312.991,262,953
29 May 202413.9213.9913.7813.8012.781,184,975
28 May 202414.1714.2213.9513.9612.931,327,224
27 May 202413.9614.1413.9314.1413.09744,225
24 May 202413.7713.9513.6313.9512.921,325,159
23 May 202413.8513.9113.7813.8212.801,380,498
22 May 202414.0614.0613.8313.8812.851,995,706
21 May 202414.2414.2514.0714.0913.051,011,296
20 May 202414.1114.4114.1114.2513.191,056,448
17 May 202414.1314.1714.0614.0913.05815,355
16 May 202414.2514.2714.1214.1313.08959,254
15 May 202414.3314.4614.2314.2413.191,171,513
14 May 202414.3914.4714.2214.3413.28935,793
13 May 202414.5014.5214.3514.3813.321,041,321
10 May 202414.3014.5214.3014.4913.421,040,942
09 May 202414.1414.3414.0714.3013.24684,483
08 May 202414.1214.1714.0314.1313.08686,271
07 May 202414.1014.1614.0114.0913.05828,865
06 May 202414.1514.1514.0014.0513.01650,932
03 May 202413.7714.1513.7514.0513.01947,706
02 May 202413.8013.9113.7313.7312.71865,443
30 Apr 202413.9013.9313.7613.7612.74838,153
29 Apr 202413.8013.9413.7213.9012.87788,690
26 Apr 202413.7213.8613.7213.7812.76861,265
25 Apr 202413.8613.8613.6613.7212.70888,070
24 Apr 202413.8113.8513.7013.8112.79989,792
23 Apr 202413.8313.9613.7213.8812.85985,861
22 Apr 202413.7213.8713.6913.8712.841,070,062
19 Apr 202413.5513.6913.4313.6812.67888,742
18 Apr 202413.5613.6513.4513.4912.491,097,159
17 Apr 202413.4613.5213.3313.5012.501,003,046
16 Apr 202413.5313.6213.4313.4312.441,210,298
15 Apr 202413.7013.7513.5613.5612.56847,876
12 Apr 202413.6713.8113.6013.7512.731,116,635
11 Apr 202413.5113.7713.5113.6012.592,169,630
10 Apr 202413.6613.8213.4213.5012.501,163,040
09 Apr 202413.4513.6613.3513.5712.571,071,298
08 Apr 202413.3613.4913.3313.3812.39915,873
05 Apr 202413.7513.7913.3613.3612.371,544,268
04 Apr 202413.7613.8513.7113.7912.77661,457
03 Apr 202413.7013.7813.6013.7412.72678,366
02 Apr 202413.7013.8713.6913.7112.691,186,048
28 Mar 202413.8013.8613.6613.7712.751,063,798
27 Mar 202413.5013.7013.4813.6912.681,015,335
26 Mar 202413.5613.5813.4013.5112.51999,392
25 Mar 202413.4213.5913.4113.5812.571,088,848
22 Mar 202413.2913.6013.2613.4212.431,550,984
21 Mar 202413.4413.4413.1813.1812.201,396,220
20 Mar 202413.3613.4413.3113.3912.39861,286
19 Mar 202413.2313.4213.2013.4012.411,035,980
18 Mar 202413.2313.2813.1013.1812.201,125,842
15 Mar 202413.3013.3813.2313.2612.285,026,046
14 Mar 202413.2713.4313.2313.2712.281,279,916
13 Mar 202413.3213.4213.2413.2512.27958,382
12 Mar 202413.5213.5613.2813.3112.32853,620
11 Mar 202413.4013.6613.3913.5112.51770,091
08 Mar 202413.4513.4813.3013.3912.40924,950
07 Mar 202413.1513.5013.1513.4512.461,324,171
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...