ENG.MC - Enagás, S.A.

MCE - MCE Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 May 201925.5025.7225.2425.4525.45832,840
20 May 201925.7025.8425.3325.4025.401,018,725
17 May 201925.6025.7025.3525.6325.631,295,914
16 May 201925.1225.6325.0625.5525.551,046,478
15 May 201924.8525.1424.7425.1225.12920,009
14 May 201925.2625.2624.7424.8624.861,602,514
13 May 201925.2625.4725.0325.3425.341,215,810
10 May 201924.8325.3524.7525.3425.34833,378
09 May 201924.6024.9524.5324.8324.83833,200
08 May 201924.8625.0524.6224.6224.62778,309
07 May 201924.9625.2324.8124.9224.92831,108
06 May 201924.8825.0924.8124.9524.95381,374
03 May 201924.9625.1224.7625.0725.07672,848
02 May 201925.3025.3624.8024.8024.801,006,787
30 Apr 201924.9125.5224.9125.4025.401,199,479
29 Apr 201924.9725.0824.8125.0425.04725,283
26 Apr 201925.3525.3924.8725.0525.05656,095
25 Apr 201924.8625.3724.8625.3325.331,045,753
24 Apr 201924.9025.0124.6024.9524.95923,219
23 Apr 201925.1125.1824.7524.8224.82749,203
18 Apr 201924.9825.1924.8724.9524.95549,385
17 Apr 201924.9425.0124.6724.9824.981,142,294
16 Apr 201925.3425.4324.9424.9424.94731,591
15 Apr 201925.2825.4525.2525.3525.35657,840
12 Apr 201925.5025.7225.1025.2825.28896,902
11 Apr 201925.8725.8725.5025.5025.50780,259
10 Apr 201925.8426.0825.7725.8425.84879,602
09 Apr 201925.8125.9325.6625.8325.83958,742
08 Apr 201925.7525.9725.6925.8125.81707,087
05 Apr 201925.9626.0025.3925.7625.761,400,943
04 Apr 201925.8926.0525.8325.9225.92824,287
03 Apr 201925.8025.9225.6025.9225.92931,644
02 Apr 201925.6625.8425.5725.8225.821,009,489
01 Apr 201925.9426.0425.6025.6025.60971,291
29 Mar 201926.0826.2525.9225.9425.94789,899
28 Mar 201926.0826.2625.8925.9925.991,147,628
27 Mar 201926.0526.1325.8126.1026.101,065,687
26 Mar 201926.6026.6526.1826.3126.31790,370
25 Mar 201926.7227.0026.3526.5426.541,189,255
22 Mar 201927.0827.1526.7926.9026.901,267,629
21 Mar 201926.8727.2226.7927.0827.081,106,022
20 Mar 201926.4726.8726.3926.7926.792,759,133
19 Mar 201926.1826.5726.1826.5126.51822,256
18 Mar 201925.9826.2525.8526.1826.18900,357
15 Mar 201925.7426.0325.6026.0226.022,366,992
14 Mar 201925.6525.9325.6425.7525.751,077,026
13 Mar 201925.4025.7225.4025.6025.601,162,739
12 Mar 201925.5225.6325.2825.4625.46908,849
11 Mar 201925.7525.7725.3725.5825.581,395,710
08 Mar 201925.3325.8925.3125.7525.751,182,958
07 Mar 201924.9325.6624.9325.5425.541,426,078
06 Mar 201924.6424.9224.4724.8524.85992,979
05 Mar 201924.8924.9224.6124.6424.64908,455
04 Mar 201925.0525.0524.6824.8924.89913,183
01 Mar 201925.1925.2424.9424.9424.941,105,816
28 Feb 201924.8025.2124.8025.0525.051,249,782
27 Feb 201925.0025.1724.6224.7924.791,078,724
26 Feb 201925.1625.3325.0925.1625.16785,603
25 Feb 201925.2725.3525.0225.2025.201,323,028
22 Feb 201925.0825.2724.8325.2725.27881,084
21 Feb 201924.6725.0724.6625.0725.071,018,963
20 Feb 201924.8124.9624.5424.6024.601,365,729
19 Feb 201924.8724.9824.6424.6624.661,008,357
18 Feb 201924.7324.9324.6824.8424.841,397,186
15 Feb 201924.9624.9724.5524.7424.741,484,449
14 Feb 201925.3325.4024.8724.9824.98997,675
13 Feb 201925.4925.5825.1925.1925.191,313,020
12 Feb 201925.2525.4925.2225.4925.49799,318
11 Feb 201925.2525.3124.9225.1625.16958,388
08 Feb 201925.2725.3225.1425.1425.14955,870
07 Feb 201925.3325.4525.1625.3525.35770,874
06 Feb 201925.5025.5725.2325.3525.35710,711
05 Feb 201925.4325.5825.2125.5825.58922,704
04 Feb 201925.4025.4825.0725.3925.39822,119
01 Feb 201925.4325.4525.1925.4025.40736,702
31 Jan 201925.4025.4825.2125.4325.431,704,441
30 Jan 201925.3025.3825.2025.3825.38562,536
29 Jan 201924.9425.3324.8725.2525.251,040,991
28 Jan 201924.9025.0224.7724.9024.901,115,596
25 Jan 201925.1225.3324.9025.0425.04801,576
24 Jan 201924.9225.1524.8525.1525.15875,767
23 Jan 201924.7425.0824.6725.0125.01673,940
22 Jan 201924.8625.1024.7524.7524.751,333,872
21 Jan 201925.0125.1024.7224.8724.87503,177
18 Jan 201924.9825.1224.8925.0225.02754,287
17 Jan 201924.7024.9524.6024.8124.81808,913
16 Jan 201924.9425.0424.5524.7524.751,044,878
15 Jan 201925.1825.2324.9225.1825.18780,427
14 Jan 201924.7525.1224.7224.9424.94681,576
11 Jan 201924.9425.2824.7724.9524.95940,406
10 Jan 201924.5424.9924.5424.9924.991,090,719
09 Jan 201924.7524.8324.4424.5924.591,024,127
08 Jan 201924.3524.7124.3524.7024.701,554,724
07 Jan 201924.3624.5024.1624.3624.36651,678
04 Jan 201924.4624.5324.2824.3824.38722,961
03 Jan 201923.9624.4723.9024.3324.33960,210
02 Jan 201923.4424.1023.2424.0324.03638,805
31 Dec 201823.2923.8323.2923.6123.61468,566
28 Dec 201823.3523.5223.2423.3823.38851,390
27 Dec 201824.1224.1923.1823.2323.231,376,228
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes