UK markets open in 7 hours 33 minutes

Enagás, S.A. (ENG.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
14.08-0.15 (-1.05%)
At close: 05:35PM CEST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202414.2114.2314.0114.0814.081,211,350
12 Jun 202414.3614.4514.2314.2314.231,136,094
11 Jun 202414.6214.6514.1514.3014.301,930,941
10 Jun 202414.7114.8014.5814.6514.651,182,164
07 Jun 202414.8014.9514.6214.6714.671,358,529
06 Jun 202414.7014.8214.6714.8014.801,075,673
05 Jun 202414.5814.7514.5614.6914.691,594,064
04 Jun 202414.3714.5714.3214.5414.542,561,685
03 Jun 202414.1914.4014.1514.3714.371,120,324
31 May 202414.0314.1313.9314.1314.1321,278,643
30 May 202413.7714.0313.7714.0314.031,262,953
29 May 202413.9213.9913.7813.8013.801,184,975
28 May 202414.1714.2213.9513.9613.961,327,224
27 May 202413.9614.1413.9314.1414.14744,225
24 May 202413.7713.9513.6313.9513.951,325,159
23 May 202413.8513.9113.7813.8213.821,380,498
22 May 202414.0614.0613.8313.8813.881,995,706
21 May 202414.2414.2514.0714.0914.091,011,296
20 May 202414.1114.4114.1114.2514.251,056,448
17 May 202414.1314.1714.0614.0914.09815,355
16 May 202414.2514.2714.1214.1314.13959,254
15 May 202414.3314.4614.2314.2414.241,171,513
14 May 202414.3914.4714.2214.3414.34935,793
13 May 202414.5014.5214.3514.3814.381,041,321
10 May 202414.3014.5214.3014.4914.491,040,942
09 May 202414.1414.3414.0714.3014.30684,483
08 May 202414.1214.1714.0314.1314.13686,271
07 May 202414.1014.1614.0114.0914.09828,865
06 May 202414.1514.1514.0014.0514.05650,932
03 May 202413.7714.1513.7514.0514.05947,706
02 May 202413.8013.9113.7313.7313.73865,443
30 Apr 202413.9013.9313.7613.7613.76838,153
29 Apr 202413.8013.9413.7213.9013.90788,690
26 Apr 202413.7213.8613.7213.7813.78861,265
25 Apr 202413.8613.8613.6613.7213.72888,070
24 Apr 202413.8113.8513.7013.8113.81989,792
23 Apr 202413.8313.9613.7213.8813.88985,861
22 Apr 202413.7213.8713.6913.8713.871,070,062
19 Apr 202413.5513.6913.4313.6813.68888,742
18 Apr 202413.5613.6513.4513.4913.491,097,159
17 Apr 202413.4613.5213.3313.5013.501,003,046
16 Apr 202413.5313.6213.4313.4313.431,210,298
15 Apr 202413.7013.7513.5613.5613.56847,876
12 Apr 202413.6713.8113.6013.7513.751,116,635
11 Apr 202413.5113.7713.5113.6013.602,169,630
10 Apr 202413.6613.8213.4213.5013.501,163,040
09 Apr 202413.4513.6613.3513.5713.571,071,298
08 Apr 202413.3613.4913.3313.3813.38915,873
05 Apr 202413.7513.7913.3613.3613.361,544,268
04 Apr 202413.7613.8513.7113.7913.79661,457
03 Apr 202413.7013.7813.6013.7413.74678,366
02 Apr 202413.7013.8713.6913.7113.711,186,048
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...