Enagas

ENAG
🏛️ spain →
13.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 20.51 20.64 20.39 20.40 0.8M
2021-12-29 20.68 20.73 20.42 20.53 0.9M
2021-12-28 20.48 20.69 20.47 20.66 0.8M
2021-12-27 20.28 20.45 20.27 20.45 0.6M
2021-12-23 20.09 20.36 20.09 20.36 1.1M
2021-12-22 20.07 20.21 19.95 20.21 1.4M
2021-12-21 20.01 20.09 19.85 20.09 4.5M
2021-12-20 19.60 19.93 19.44 19.86 1.4M
2021-12-17 20.26 20.34 19.48 19.88 3.2M
2021-12-16 20.80 21.02 20.76 20.95 1.4M
2021-12-15 20.65 20.80 20.56 20.80 1.1M
2021-12-14 20.72 20.72 20.50 20.61 1.1M
2021-12-13 20.61 20.75 20.52 20.71 0.9M
2021-12-10 20.50 20.62 20.46 20.60 0.7M
2021-12-09 20.53 20.63 20.42 20.57 2.6M
2021-12-08 20.48 20.71 20.44 20.53 1.7M
2021-12-07 20.62 20.66 20.43 20.51 3.5M
2021-12-06 20.18 20.63 20.14 20.57 1.7M
2021-12-03 19.94 20.17 19.93 20.11 0.8M
2021-12-02 20.19 20.19 19.81 19.84 1.9M
2021-12-01 20.23 20.27 20.07 20.20 0.8M
2021-11-30 20.05 20.27 19.86 20.09 1.9M
2021-11-29 19.96 20.24 19.77 20.12 0.9M
2021-11-26 19.90 20.08 19.78 19.87 1.1M
2021-11-25 20.20 20.25 20.15 20.15 1.2M
2021-11-24 20.20 20.34 20.11 20.18 0.6M
2021-11-23 19.98 20.20 19.93 20.20 0.7M
2021-11-22 19.76 20.04 19.76 19.97 1.0M
2021-11-19 19.89 19.97 19.72 19.72 0.7M
2021-11-18 20.18 20.19 19.68 19.80 0.9M
2021-11-17 20.01 20.23 19.98 20.14 1.0M
2021-11-16 20.12 20.22 19.96 20.00 0.6M
2021-11-15 19.91 20.12 19.84 20.08 0.5M
2021-11-12 20.08 20.25 19.85 19.93 0.6M
2021-11-11 20.10 20.14 19.96 19.98 0.8M
2021-11-10 19.83 20.17 19.83 20.15 1.2M
2021-11-09 19.83 19.92 19.57 19.80 1.0M
2021-11-08 20.11 20.22 19.78 19.82 1.7M
2021-11-05 19.92 20.18 19.90 20.09 0.9M
2021-11-04 19.87 20.06 19.80 19.92 0.9M
2021-11-03 19.68 19.82 19.47 19.82 1.0M
2021-11-02 19.65 19.86 19.52 19.69 1.1M
2021-11-01 19.33 19.68 19.27 19.60 0.7M
2021-10-29 19.69 19.69 19.39 19.41 0.7M
2021-10-28 19.81 19.81 19.51 19.60 0.9M
2021-10-27 19.39 19.80 19.34 19.79 0.9M
2021-10-26 19.42 19.44 18.91 19.44 1.4M
2021-10-25 19.52 19.63 19.36 19.46 1.8M
2021-10-22 19.26 19.50 19.15 19.49 2.0M
2021-10-21 19.52 19.54 19.26 19.31 0.9M
2021-10-20 19.36 19.54 19.32 19.51 1.0M
2021-10-19 19.43 19.54 19.22 19.43 0.8M
2021-10-18 19.60 19.60 19.39 19.42 0.6M
2021-10-15 19.80 19.80 19.51 19.63 0.6M
2021-10-14 19.69 19.86 19.59 19.76 0.7M
2021-10-13 19.61 19.64 19.31 19.64 0.5M
2021-10-12 19.30 19.55 19.17 19.54 0.7M
2021-10-11 19.55 19.60 19.35 19.36 0.6M
2021-10-08 19.31 19.54 19.27 19.50 0.6M
2021-10-07 19.51 19.69 19.31 19.37 0.8M
2021-10-06 19.48 19.52 19.34 19.46 0.7M
2021-10-05 19.42 19.50 19.35 19.50 0.7M
2021-10-04 19.27 19.47 19.19 19.41 0.7M
2021-10-01 19.16 19.30 19.00 19.26 1.0M
2021-09-30 19.24 19.35 19.15 19.21 1.3M
2021-09-29 19.11 19.28 19.00 19.17 0.7M
2021-09-28 19.26 19.29 19.06 19.06 0.9M
2021-09-27 19.10 19.25 19.00 19.21 0.7M
2021-09-24 19.33 19.38 19.02 19.05 0.7M
2021-09-23 19.28 19.38 19.15 19.35 0.6M
2021-09-22 19.23 19.33 19.08 19.20 0.8M
2021-09-21 18.92 19.18 18.86 19.11 0.9M
2021-09-20 18.51 19.00 18.41 18.85 0.9M
2021-09-17 18.92 19.09 18.60 18.60 2.1M
2021-09-16 18.94 18.97 18.71 18.88 0.9M
2021-09-15 18.75 19.01 18.72 18.94 0.8M
2021-09-14 18.78 18.94 18.75 18.82 0.5M
2021-09-13 18.65 18.94 18.65 18.89 0.4M
2021-09-10 18.98 18.98 18.63 18.63 0.9M
2021-09-09 18.97 18.98 18.81 18.92 0.5M
2021-09-08 18.91 19.04 18.65 19.02 0.7M
2021-09-07 19.04 19.09 18.80 18.97 0.8M
2021-09-06 19.23 19.25 19.08 19.08 0.4M
2021-09-03 19.39 19.49 19.16 19.23 0.5M
2021-09-02 19.48 19.60 19.38 19.38 0.5M
2021-09-01 19.30 19.59 19.30 19.49 0.6M
2021-08-31 19.32 19.33 19.07 19.27 1.3M
2021-08-30 19.27 19.33 19.13 19.32 0.5M
2021-08-27 19.28 19.37 19.15 19.26 0.5M
2021-08-26 19.35 19.42 19.27 19.27 0.4M
2021-08-25 19.81 19.84 19.36 19.40 1.0M
2021-08-24 20.05 20.05 19.68 19.77 0.4M
2021-08-23 19.90 20.03 19.57 19.98 0.6M
2021-08-20 20.05 20.06 19.71 19.81 0.7M
2021-08-19 19.89 20.06 19.76 20.06 0.9M
2021-08-18 19.90 20.08 19.88 19.96 0.6M
2021-08-17 19.79 19.90 19.66 19.90 0.5M
2021-08-16 19.79 19.92 19.78 19.85 0.4M
2021-08-13 19.75 19.83 19.62 19.82 0.4M
2021-08-12 19.72 19.81 19.69 19.71 0.7M
2021-08-11 19.75 19.75 19.65 19.73 0.7M
2021-08-10 19.70 19.74 19.65 19.68 0.3M
2021-08-09 19.71 19.79 19.66 19.69 0.3M
2021-08-06 19.78 19.79 19.41 19.69 0.7M
2021-08-05 19.75 19.86 19.69 19.79 0.4M
2021-08-04 19.75 19.80 19.49 19.71 0.6M
2021-08-03 19.53 19.70 19.43 19.70 0.7M
2021-08-02 19.43 19.53 19.30 19.53 1.1M
2021-07-30 19.25 19.36 19.20 19.36 1.4M
2021-07-29 18.68 19.45 18.68 19.28 1.6M
2021-07-28 18.96 19.17 18.78 19.14 0.6M
2021-07-27 18.68 19.18 18.66 19.15 1.1M
2021-07-26 18.84 18.87 18.69 18.83 0.5M
2021-07-23 18.79 18.91 18.69 18.90 0.5M
2021-07-22 18.70 18.85 18.57 18.71 0.4M
2021-07-21 18.31 18.70 18.31 18.65 1.2M
2021-07-20 18.20 18.40 18.20 18.28 0.6M
2021-07-19 18.30 18.43 18.08 18.17 1.7M
2021-07-16 18.29 18.45 18.23 18.31 0.7M
2021-07-15 18.31 18.42 18.19 18.30 4.1M
2021-07-14 18.33 18.42 18.32 18.38 0.6M
2021-07-13 18.53 18.56 18.27 18.40 0.9M
2021-07-12 18.41 18.59 18.36 18.52 1.6M
2021-07-09 18.28 18.45 18.27 18.33 0.8M
2021-07-08 18.61 18.78 18.22 18.22 1.1M
2021-07-07 18.70 18.73 18.52 18.67 2.7M
2021-07-06 19.26 19.26 18.27 18.63 2.0M
2021-07-05 19.95 20.17 19.89 20.17 2.2M
2021-07-02 19.72 19.91 19.72 19.83 0.9M
2021-07-01 19.53 19.67 19.43 19.67 4.1M
2021-06-30 19.61 19.66 19.35 19.49 0.9M
2021-06-29 19.74 19.81 19.61 19.62 0.6M
2021-06-28 19.84 19.84 19.63 19.70 1.3M
2021-06-25 19.79 19.81 19.62 19.72 0.5M
2021-06-24 19.64 19.74 19.57 19.71 1.6M
2021-06-23 19.74 19.79 19.54 19.54 1.7M
2021-06-22 19.87 19.87 19.71 19.72 1.7M
2021-06-21 19.81 19.86 19.68 19.81 0.6M
2021-06-18 19.80 19.96 19.67 19.81 2.7M
2021-06-17 19.91 19.93 19.63 19.81 0.7M
2021-06-16 20.04 20.12 19.97 20.00 0.9M
2021-06-15 19.84 20.01 19.77 20.01 1.1M
2021-06-14 19.58 19.92 19.57 19.75 1.2M
2021-06-11 19.53 19.64 19.22 19.50 1.0M
2021-06-10 19.58 19.78 19.54 19.78 1.0M
2021-06-09 19.58 19.65 19.52 19.54 0.8M
2021-06-08 19.62 19.66 19.49 19.55 0.7M
2021-06-07 19.50 19.67 19.44 19.55 0.5M
2021-06-04 19.38 19.67 19.37 19.48 2.8M
2021-06-03 19.34 19.42 19.25 19.32 0.7M
2021-06-02 19.35 19.45 19.26 19.29 0.6M
2021-06-01 19.29 19.48 19.24 19.29 0.7M
2021-05-31 19.30 19.39 19.23 19.23 0.5M
2021-05-28 19.30 19.45 19.22 19.27 0.7M
2021-05-27 19.33 19.42 19.19 19.21 1.3M
2021-05-26 19.19 19.38 19.17 19.30 0.7M
2021-05-25 19.09 19.16 18.93 19.14 0.9M
2021-05-24 19.18 19.24 19.09 19.09 0.4M
2021-05-21 19.13 19.16 19.03 19.10 0.5M
2021-05-20 19.15 19.16 19.02 19.09 0.4M
2021-05-19 19.07 19.15 18.95 19.09 0.6M
2021-05-18 19.05 19.19 19.04 19.12 0.6M
2021-05-17 18.92 19.14 18.86 19.04 0.8M
2021-05-14 18.83 19.03 18.80 18.97 0.6M
2021-05-13 19.00 19.01 18.62 18.76 1.0M
2021-05-12 18.85 19.34 18.84 19.02 1.0M
2021-05-11 18.85 18.96 18.79 18.87 0.8M
2021-05-10 18.85 18.98 18.68 18.95 1.0M
2021-05-07 18.94 18.98 18.77 18.79 0.9M
2021-05-06 18.50 18.96 18.46 18.79 1.1M
2021-05-05 18.42 18.54 18.31 18.45 0.6M
2021-05-04 18.25 18.50 18.24 18.31 0.5M
2021-05-03 18.21 18.30 18.12 18.23 0.4M
2021-04-30 18.13 18.22 18.06 18.12 0.9M
2021-04-29 18.13 18.31 18.10 18.12 1.4M
2021-04-28 18.18 18.21 18.08 18.17 0.7M
2021-04-27 18.12 18.20 18.07 18.08 0.7M
2021-04-26 18.15 18.16 18.01 18.12 1.6M
2021-04-23 18.36 18.36 18.06 18.06 0.9M
2021-04-22 18.28 18.47 18.15 18.33 0.9M
2021-04-21 18.10 18.25 18.02 18.14 0.9M
2021-04-20 18.71 18.71 18.01 18.01 2.1M
2021-04-19 18.41 18.79 18.40 18.71 1.2M
2021-04-16 18.50 18.56 18.35 18.35 1.3M
2021-04-15 18.50 18.55 18.36 18.50 0.7M
2021-04-14 18.40 18.48 18.28 18.45 0.6M
2021-04-13 18.48 18.55 18.23 18.40 0.9M
2021-04-12 18.70 18.78 18.49 18.50 0.8M
2021-04-09 18.66 18.77 18.49 18.64 0.7M
2021-04-08 18.79 18.95 18.57 18.66 0.9M
2021-04-07 18.49 18.78 18.49 18.78 1.1M
2021-04-06 18.63 18.65 18.29 18.44 1.2M
2021-04-01 18.58 18.58 18.37 18.43 0.6M
2021-03-31 18.50 18.64 18.41 18.52 1.1M
2021-03-30 18.72 18.74 18.42 18.48 0.7M
2021-03-29 18.42 18.66 18.38 18.62 1.0M
2021-03-26 18.43 18.48 18.34 18.39 0.7M
2021-03-25 18.40 18.54 18.30 18.37 0.6M
2021-03-24 18.39 18.40 18.13 18.40 0.7M
2021-03-23 18.05 18.39 17.95 18.39 1.2M
2021-03-22 18.02 18.08 17.77 18.02 0.9M
2021-03-19 17.85 18.06 17.77 17.99 2.0M
2021-03-18 18.00 18.00 17.64 17.81 0.9M
2021-03-17 18.00 18.01 17.78 17.79 0.8M
2021-03-16 18.03 18.07 17.86 17.98 0.8M
2021-03-15 17.91 18.12 17.85 17.92 0.8M
2021-03-12 17.84 17.93 17.73 17.79 0.6M
2021-03-11 17.92 17.98 17.73 17.79 0.9M
2021-03-10 17.74 17.94 17.62 17.91 1.0M
2021-03-09 17.70 18.09 17.63 17.76 1.5M
2021-03-08 17.52 17.66 17.38 17.60 1.1M
2021-03-05 17.50 17.51 17.28 17.42 1.0M
2021-03-04 17.28 17.61 17.25 17.52 1.0M
2021-03-03 17.46 17.59 17.13 17.22 0.9M
2021-03-02 17.60 17.70 17.37 17.39 0.8M
2021-03-01 17.49 17.68 17.40 17.60 0.7M
2021-02-26 17.40 17.52 17.24 17.37 1.2M
2021-02-25 17.50 17.56 17.34 17.45 1.0M
2021-02-24 17.65 17.66 17.31 17.43 1.3M
2021-02-23 17.57 17.78 17.14 17.62 1.7M
2021-02-22 17.15 17.40 17.03 17.28 1.2M
2021-02-19 17.15 17.30 17.01 17.11 1.2M
2021-02-18 17.38 17.43 17.09 17.09 2.0M
2021-02-17 17.60 17.62 17.22 17.34 1.5M
2021-02-16 17.94 18.05 17.61 17.61 0.9M
2021-02-15 17.76 17.92 17.46 17.92 1.0M
2021-02-12 17.36 17.81 17.34 17.76 0.7M
2021-02-11 17.58 17.64 17.30 17.36 1.1M
2021-02-10 17.60 17.90 17.42 17.70 1.3M
2021-02-09 17.90 17.91 17.50 17.56 1.6M
2021-02-08 17.94 18.07 17.86 17.89 1.1M
2021-02-05 18.23 18.27 17.92 17.93 1.1M
2021-02-04 18.41 18.47 18.06 18.14 1.0M
2021-02-03 18.28 18.59 18.06 18.42 1.2M
2021-02-02 18.40 18.43 18.15 18.23 1.6M
2021-02-01 18.36 18.48 18.23 18.36 0.8M
2021-01-29 18.45 18.56 18.18 18.18 1.5M
2021-01-28 18.89 18.99 18.53 18.53 1.2M
2021-01-27 18.43 19.63 18.39 19.10 2.8M
2021-01-26 18.39 18.57 18.30 18.42 1.2M
2021-01-25 18.00 18.35 17.95 18.35 1.2M
2021-01-22 18.02 18.03 17.75 17.90 1.0M
2021-01-21 18.21 18.35 18.02 18.02 0.9M
2021-01-20 18.49 18.57 18.03 18.20 0.9M
2021-01-19 18.31 18.55 18.21 18.46 0.9M
2021-01-18 18.07 18.26 17.94 18.26 0.8M
2021-01-15 18.24 18.37 17.91 18.04 1.2M
2021-01-14 18.45 18.47 18.21 18.40 1.2M
2021-01-13 18.01 18.43 18.01 18.43 1.2M
2021-01-12 18.20 18.20 17.96 18.13 1.4M
2021-01-11 18.13 18.24 18.01 18.15 1.5M
2021-01-08 18.19 18.26 18.01 18.22 2.1M
2021-01-07 18.19 18.19 17.83 18.13 1.8M
2021-01-06 17.75 18.28 17.74 18.02 1.9M
2021-01-05 17.81 17.94 17.60 17.65 2.2M
2021-01-04 18.10 18.32 17.90 17.90 1.4M