Milan - Delayed Quote EUR

Enagás, S.A. (1ENG.MI)

13.07
+0.01
+(0.08%)
At close: 2:41:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202513.0113.0113.0113.0713.0710
May 13, 202513.1413.1413.1413.0613.061
May 12, 202513.3313.3313.3313.3313.33-
May 9, 202513.4813.4813.4813.3313.333
May 8, 202513.3513.3513.3513.3913.3972
May 7, 202513.8113.8113.6913.7413.74290
May 6, 202513.7713.7713.7713.7013.704
May 5, 202513.5913.5913.5913.5913.59-
May 2, 202513.5913.5913.5913.5913.59-
Apr 30, 202513.5913.5913.5913.5913.59-
Apr 29, 202513.4613.4613.4613.5913.5935
Apr 28, 202513.4413.4413.4413.4013.40184
Apr 25, 202513.1913.1913.1913.1913.19-
Apr 24, 202513.1913.1913.1913.1913.19-
Apr 23, 202513.2213.2213.2213.1913.19400
Apr 22, 202513.3513.3513.3113.3813.38606
Apr 17, 202513.3213.4013.2813.4013.4090
Apr 16, 202513.2213.2313.2213.3113.315
Apr 15, 202512.4812.4812.4812.4812.48-
Apr 14, 202512.4812.4812.4812.4812.48-
Apr 11, 202512.4812.4812.4812.4812.48-
Apr 10, 202512.4812.4812.4812.4812.48-
Apr 9, 202512.3712.3712.3312.4812.481,300
Apr 8, 202512.5412.5412.5412.5412.54-
Apr 7, 202512.7812.7812.5712.5412.542,440
Apr 4, 202513.7613.7613.4113.2813.28200
Apr 3, 202513.5013.9113.5013.6113.61850
Apr 2, 202513.2713.2713.2713.2713.27-
Apr 1, 202513.1413.3113.1413.2713.27474
Mar 31, 202513.3213.3213.3213.3213.32-
Mar 28, 202513.2213.2213.2213.3213.32120
Mar 27, 202512.9612.9612.9612.9612.96-
Mar 26, 202512.9612.9612.9612.9612.96-
Mar 25, 202512.8812.8812.8312.9612.966,000
Mar 24, 202512.9712.9712.9712.9712.97-
Mar 21, 202512.9712.9712.9712.9712.97-
Mar 20, 202512.8212.8212.8212.9712.9723
Mar 19, 202512.7212.7212.7212.7212.72-
Mar 18, 202512.7212.7212.7212.7212.72-
Mar 17, 202512.7212.7212.7212.7212.72-
Mar 14, 202512.7212.7212.7212.7212.72-
Mar 13, 202512.7212.7212.7212.7212.72-
Mar 12, 202512.9212.9212.9212.7212.72120
Mar 11, 202513.1713.2013.0713.0813.08450
Mar 10, 202513.0113.2113.0113.2213.22319
Mar 7, 202512.4012.7412.4012.7212.72750
Mar 6, 202512.1912.1912.1512.3812.38115
Mar 5, 202512.4212.4212.4212.4212.42-
Mar 4, 202512.3812.4112.3812.4212.42575
Mar 3, 202512.4012.4012.4012.3512.35300
Feb 28, 202512.7012.7012.7012.7012.70-
Feb 27, 202512.6612.6612.6612.7012.70123
Feb 26, 202512.6712.6712.5012.5812.583,458
Feb 25, 202512.5112.5512.5112.5812.58900
Feb 24, 202512.2312.2312.2012.2712.271,100
Feb 21, 202512.1712.1712.1612.1412.14300
Feb 20, 202512.0212.1012.0212.0512.05750
Feb 19, 202512.1112.1111.9011.9611.96334
Feb 18, 202511.9412.0211.9412.1112.1129,050
Feb 17, 202512.1712.3412.1712.2312.235,350
Feb 14, 202512.2912.2912.2912.1612.16200
Feb 13, 202512.1112.1112.1112.1112.11-
Feb 12, 202512.1112.1112.1112.1112.11-
Feb 11, 202512.1112.1112.1112.1112.11-
Feb 10, 202512.1412.1412.1412.1112.11400
Feb 7, 202512.2612.2612.2612.1412.1472
Feb 6, 202512.2512.2512.2512.1412.141,500
Feb 5, 202512.3112.3112.3112.3112.31-
Feb 4, 202512.2712.2712.2312.3112.311,450
Feb 3, 202512.1812.1812.1812.1812.18-
Jan 31, 202512.2112.2712.2112.1812.18478
Jan 30, 202512.0312.0312.0312.1612.16950
Jan 29, 202512.0312.0312.0312.0312.03500
Jan 28, 202511.8111.8111.8111.8111.81-
Jan 27, 202511.8111.8111.8111.8111.81-
Jan 24, 202511.8711.8711.8711.8111.81500
Jan 23, 202511.9911.9911.9911.9911.99-
Jan 22, 202511.9911.9911.9911.9911.99-
Jan 21, 202511.9911.9911.9911.9911.99-
Jan 20, 202511.9911.9911.9911.9911.99100
Jan 17, 202512.0412.0412.0312.1412.1460
Jan 16, 202511.7711.7711.7711.7711.77-
Jan 15, 202511.7311.7311.7311.7711.77622
Jan 14, 202511.8011.8011.8011.7511.7518
Jan 13, 202511.6711.6711.6711.6711.67-
Jan 10, 202511.7711.8011.6811.6711.671,065
Jan 9, 202512.0012.0012.0012.0012.00-
Jan 8, 202513.0914.3411.8012.0012.00247
Jan 7, 202511.9211.9211.8711.9111.91490
Jan 6, 202511.7211.7211.7211.7911.7960
Jan 3, 202511.9611.9611.9611.9611.96-
Jan 2, 202512.2112.2111.8211.9611.96283
Dec 30, 202411.7511.7511.7511.6311.63200
Dec 27, 202411.7911.7911.6811.7111.7116,391
Dec 23, 202411.6811.6811.6811.6811.6867
Dec 20, 202411.9711.9711.9712.0412.0418
Dec 19, 202411.8911.9011.8911.9111.911,350
Dec 18, 202412.1912.1912.1912.1912.19-
Dec 17, 202412.1912.1912.1912.1912.19-
Dec 16, 202412.1912.1912.1912.1912.19-
Dec 13, 202412.1912.1912.1912.1912.1918
Dec 12, 202412.2212.2212.2012.2512.25533
Dec 11, 202412.5512.5512.5512.5512.55-
Dec 10, 2024 0.4 Dividend
Dec 10, 202412.5112.5312.5112.5512.55299
Dec 9, 202412.9712.9712.9712.9712.57-
Dec 6, 202412.9712.9712.9712.9712.57-
Dec 5, 202412.9712.9712.9712.9712.57-
Dec 4, 202412.9912.9912.9912.9712.5760
Dec 3, 202412.8512.8512.8512.8512.45-
Dec 2, 202412.9312.9312.8612.8512.451,795
Nov 29, 202412.9912.9912.9912.9912.59-
Nov 28, 202412.9312.9312.9312.9912.5928,000
Nov 27, 202412.9112.9512.9112.9112.51142
Nov 26, 202412.8712.8712.8712.8712.47-
Nov 25, 202412.8112.8112.8112.8712.47260
Nov 22, 202412.7412.7412.7412.7412.35-
Nov 21, 202412.7412.7412.7412.7412.35-
Nov 20, 202412.7412.7412.7412.7412.35-
Nov 19, 202412.7712.7712.7712.7412.35122
Nov 18, 202412.6412.6412.6412.6412.25-
Nov 15, 202412.6412.6412.6412.6412.25-
Nov 14, 202412.6312.6312.6312.6412.2525
Nov 13, 202412.4512.4512.4512.4512.07-
Nov 12, 202412.4412.5312.4412.4512.07379
Nov 11, 202412.6012.6012.6012.6012.21-
Nov 8, 202412.6012.6012.6012.6012.21-
Nov 7, 202412.7412.7412.5612.6012.215,723
Nov 6, 202412.7612.7612.7512.6212.23157
Nov 5, 202412.8512.8512.8512.8712.47100
Nov 4, 202412.9512.9512.9512.9712.5735,000
Nov 1, 202412.9812.9812.9812.8812.4869
Oct 31, 202413.0413.0413.0412.9912.59119
Oct 30, 202413.2513.2513.2513.2212.81117
Oct 29, 202413.5813.5813.5813.5813.16-
Oct 28, 202413.5813.5813.5813.5813.16-
Oct 25, 202413.5713.6513.5713.5813.16310
Oct 24, 202413.5813.5813.5813.5813.16-
Oct 23, 202413.6913.7013.6413.5813.16765
Oct 22, 202413.1313.1313.1313.3412.93200
Oct 21, 202413.5413.5413.5413.5413.12-
Oct 18, 202413.5813.5813.5813.5413.1262
Oct 17, 202413.6413.6413.6413.4813.06300
Oct 16, 202413.3213.3213.3213.3212.91-
Oct 15, 202413.3213.3213.3213.3212.91-
Oct 14, 202413.3213.3213.3213.3212.91-
Oct 11, 202413.3213.3213.3213.3212.91-
Oct 10, 202413.3413.3413.3013.3212.91500
Oct 9, 202413.5413.5413.5413.5413.12-
Oct 8, 202413.5713.5713.5713.5413.12200
Oct 7, 202413.5213.5213.5213.5213.10-
Oct 4, 202413.5213.5213.5213.5213.10-
Oct 3, 202413.6213.6213.6213.5213.10300
Oct 2, 202413.8013.8013.8013.6113.19250
Oct 1, 202413.6813.6813.6813.8213.39150
Sep 30, 202413.7813.7813.7813.7613.34150
Sep 27, 202413.7813.7813.7813.8713.44150
Sep 26, 202413.7513.7513.7513.7513.33-
Sep 25, 202414.1114.1113.6813.7513.3334
Sep 24, 202413.7013.7013.7013.7013.28-
Sep 23, 202413.7013.7013.7013.7013.28-
Sep 20, 202413.7013.7013.7013.7013.28-
Sep 19, 202413.8213.8213.8213.7013.28300
Sep 18, 202414.0314.0314.0314.0313.60-
Sep 17, 202414.0314.0314.0314.0313.60-
Sep 16, 202414.0314.0314.0314.0313.60-
Sep 13, 202414.0314.0314.0314.0313.60-
Sep 12, 202414.0314.0314.0314.0313.60-
Sep 11, 202414.0814.0814.0714.0313.603
Sep 10, 202414.2514.2514.2514.2513.81-
Sep 9, 202414.2514.2514.2514.2513.81-
Sep 6, 202414.2514.2514.2514.2513.81-
Sep 5, 202414.2214.2214.2014.2513.81257
Sep 4, 202413.6813.6813.6813.6813.26-
Sep 3, 202413.6813.6813.6813.6813.26-
Sep 2, 202413.6813.6813.6813.6813.26-
Aug 30, 202413.6813.6813.6813.6813.26-
Aug 29, 202413.6813.6813.6813.6813.26-
Aug 28, 202413.6813.6813.6813.6813.26-
Aug 27, 202413.7813.7813.7813.6813.26150
Aug 26, 202413.7613.7613.7613.6813.2623
Aug 23, 202413.9513.9513.5813.6813.26240
Aug 22, 202413.5513.5513.5513.5513.13-
Aug 21, 202413.5513.5513.5513.5513.13-
Aug 20, 202413.6513.6513.6513.5513.1374
Aug 19, 202413.5913.5913.5913.5913.17-
Aug 16, 202413.6013.6013.6013.5913.17100
Aug 14, 202413.3613.3613.3613.3612.95-
Aug 13, 202413.3613.3613.3613.3612.95-
Aug 12, 202413.3613.3613.3613.3612.95-
Aug 9, 202413.3613.3613.3613.3612.95-
Aug 8, 202413.3613.3613.3613.3612.95-
Aug 7, 202413.3613.3613.3613.3612.95-
Aug 6, 202413.3613.3613.3613.3612.95-
Aug 5, 202413.4013.4013.3913.3612.95800
Aug 2, 202413.8513.8513.8513.8513.42-
Aug 1, 202413.6613.6613.6613.8513.4217
Jul 31, 202413.8813.8813.7913.8513.42410
Jul 30, 202413.7113.7113.7113.7113.29-
Jul 29, 202413.7113.7113.7113.7113.29-
Jul 26, 202413.7113.7113.7113.7113.29-
Jul 25, 202413.6913.6913.6913.7113.29329
Jul 24, 202413.8613.8613.8613.8613.43-
Jul 23, 202413.8613.8613.8613.8613.43-
Jul 22, 202413.8613.8613.8613.8613.43-
Jul 19, 202413.8613.8613.8613.8613.43-
Jul 18, 202413.8213.8513.8213.8613.43175
Jul 17, 202413.3313.3313.3313.3312.92-
Jul 16, 202413.4613.5513.4613.3312.925,390
Jul 15, 202413.5313.5313.5313.3612.9515
Jul 12, 202413.6113.6113.6113.6113.19-
Jul 11, 202413.5213.5213.5213.6113.19390
Jul 10, 202413.3013.3513.2713.5313.11910
Jul 9, 202412.7912.7912.7312.7712.38220
Jul 8, 202412.9212.9312.8912.8912.49352
Jul 5, 202413.0613.0613.0612.9512.5530
Jul 4, 202412.8712.8712.8712.8712.47-
Jul 3, 202412.8512.8912.8512.8712.47390
Jul 2, 2024 1.044 Dividend
Jul 2, 202413.0013.0112.8512.8412.44400
Jul 1, 202414.4014.4014.4014.4012.94-
Jun 28, 202414.4014.4014.4014.4012.94-
Jun 27, 202414.4014.4014.4014.4012.94-
Jun 26, 202414.4014.4014.4014.4012.94-
Jun 25, 202414.4614.4614.3214.4012.941,047
Jun 24, 202414.3014.3014.3014.3012.85-
Jun 21, 202414.3014.3014.3014.3012.85-
Jun 20, 202414.3014.3014.3014.3012.85-
Jun 19, 202414.3014.3014.3014.3012.85300
Jun 18, 202414.1114.1114.1114.1112.68-
Jun 17, 202414.1114.1114.1114.1112.68-
Jun 14, 202414.1114.1114.1114.1112.68-
Jun 13, 202414.1114.1114.1114.1112.68300
Jun 12, 202414.6514.6514.6514.6513.17-
Jun 11, 202414.6514.6514.6514.6513.17-
Jun 10, 202414.7814.7814.7814.6513.1720
Jun 7, 202414.3914.3914.3914.3912.94-
Jun 6, 202414.3914.3914.3914.3912.94-
Jun 5, 202414.3914.3914.3914.3912.94-
Jun 4, 202414.3914.3914.3914.3912.94-
Jun 3, 202414.3114.3114.3114.3912.94350
May 31, 202413.8413.8413.8413.8412.44-
May 30, 202413.8413.8413.8413.8412.44-
May 29, 202413.9813.9813.7813.8412.441,400
May 28, 202414.0814.0814.0814.0812.66-
May 27, 202413.9214.0113.9214.0812.66750
May 24, 202413.8613.8613.8613.8612.46-
May 23, 202413.8513.8513.8513.8612.4618
May 22, 202413.9813.9813.9813.8512.4530
May 21, 202414.2714.2714.2714.2712.83-
May 20, 202414.3414.3414.3414.2712.8310,660
May 17, 202414.1514.1514.1514.1512.72-
May 16, 202414.2714.2714.2714.1512.72480
May 15, 202414.3414.3414.3414.2512.81106
May 14, 202414.4014.4014.4014.3512.90140