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
2022-12-30 15.79 15.85 15.53 15.53 1.0M
2022-12-29 15.67 15.88 15.59 15.84 1.9M
2022-12-28 15.80 15.87 15.69 15.71 1.0M
2022-12-27 16.00 16.06 15.80 15.80 1.0M
2022-12-23 16.10 16.10 15.88 15.98 0.7M
2022-12-22 16.13 16.22 15.96 16.03 0.8M
2022-12-21 15.92 16.20 15.83 16.13 1.0M
2022-12-20 15.91 15.98 15.75 15.88 0.8M
2022-12-19 15.95 16.11 15.87 15.97 1.2M
2022-12-16 16.83 16.97 16.42 16.58 3.5M
2022-12-15 17.30 17.57 17.03 17.03 1.4M
2022-12-14 17.25 17.42 17.19 17.35 1.5M
2022-12-13 17.12 17.40 16.97 17.25 1.3M
2022-12-12 17.02 17.17 16.93 17.12 0.7M
2022-12-09 16.85 17.05 16.84 17.05 2.3M
2022-12-08 17.16 17.17 16.74 16.80 1.1M
2022-12-07 17.13 17.26 16.99 17.16 1.1M
2022-12-06 17.35 17.39 17.10 17.13 0.9M
2022-12-05 17.22 17.43 17.16 17.32 0.7M
2022-12-02 17.48 17.54 17.29 17.29 0.8M
2022-12-01 17.35 17.71 17.34 17.52 1.0M
2022-11-30 17.36 17.36 17.16 17.23 2.8M
2022-11-29 17.53 17.55 17.18 17.30 0.9M
2022-11-28 17.71 17.73 17.45 17.50 0.9M
2022-11-25 17.88 17.89 17.65 17.75 0.9M
2022-11-24 17.54 17.87 17.41 17.87 0.9M
2022-11-23 17.75 17.82 17.56 17.65 0.8M
2022-11-22 17.50 17.80 17.50 17.75 0.8M
2022-11-21 17.32 17.67 17.32 17.47 0.8M
2022-11-18 17.25 17.34 17.17 17.31 0.6M
2022-11-17 17.36 17.46 16.99 17.14 0.7M
2022-11-16 17.38 17.44 17.29 17.36 0.8M
2022-11-15 17.20 17.51 17.16 17.38 1.0M
2022-11-14 17.02 17.42 16.91 17.21 1.0M
2022-11-11 17.12 17.13 16.67 16.85 1.1M
2022-11-10 16.83 17.12 16.61 17.08 0.9M
2022-11-09 16.54 16.83 16.49 16.83 1.2M
2022-11-08 16.30 16.56 16.18 16.56 0.5M
2022-11-07 16.38 16.43 16.07 16.26 0.9M
2022-11-04 16.19 16.44 16.05 16.38 0.8M
2022-11-03 16.34 16.39 16.08 16.13 0.9M
2022-11-02 16.34 16.49 16.23 16.45 0.7M
2022-11-01 16.50 16.67 16.27 16.37 0.8M
2022-10-31 16.28 16.43 16.19 16.43 1.0M
2022-10-28 16.30 16.47 16.29 16.32 0.8M
2022-10-27 15.80 16.43 15.75 16.40 1.5M
2022-10-26 15.65 15.79 15.35 15.78 1.0M
2022-10-25 15.30 15.54 15.07 15.51 1.1M
2022-10-24 15.25 15.37 15.08 15.19 1.0M
2022-10-21 15.40 15.46 15.12 15.21 0.9M
2022-10-20 15.21 15.50 15.19 15.44 0.6M
2022-10-19 15.34 15.40 15.04 15.20 0.7M
2022-10-18 15.22 15.39 15.15 15.30 0.9M
2022-10-17 14.94 15.25 14.88 15.18 1.0M
2022-10-14 14.79 15.04 14.66 14.87 1.3M
2022-10-13 14.41 14.63 14.25 14.46 1.4M
2022-10-12 14.80 14.82 14.48 14.48 1.1M
2022-10-11 15.01 15.03 14.73 14.82 1.0M
2022-10-10 15.15 15.16 14.88 15.03 1.1M
2022-10-07 15.21 15.46 15.10 15.17 1.1M
2022-10-06 15.72 15.88 15.19 15.27 1.7M
2022-10-05 16.17 16.17 15.63 15.79 1.1M
2022-10-04 16.08 16.31 16.01 16.18 1.4M
2022-10-03 15.89 16.33 15.83 16.29 1.0M
2022-09-30 16.08 16.20 15.76 15.84 1.3M
2022-09-29 16.35 16.35 15.97 16.03 1.1M
2022-09-28 16.28 16.50 16.11 16.34 1.0M
2022-09-27 16.73 16.84 16.35 16.35 1.0M
2022-09-26 16.80 16.91 16.58 16.74 1.0M
2022-09-23 17.18 17.20 16.82 16.90 1.0M
2022-09-22 17.17 17.30 17.08 17.20 0.9M
2022-09-21 17.07 17.32 16.98 17.14 0.6M
2022-09-20 17.29 17.42 16.97 16.97 0.9M
2022-09-19 17.25 17.32 17.17 17.22 0.5M
2022-09-16 17.00 17.45 17.00 17.27 1.7M
2022-09-15 17.46 17.60 17.28 17.49 0.9M
2022-09-14 17.79 17.80 17.48 17.48 1.3M
2022-09-13 17.75 17.84 17.52 17.55 1.0M
2022-09-12 17.68 17.78 17.43 17.67 1.1M
2022-09-09 17.62 17.94 17.61 17.77 0.7M
2022-09-08 17.98 17.99 17.31 17.61 1.3M
2022-09-07 17.98 18.23 17.67 17.96 1.0M
2022-09-06 18.24 18.32 17.97 17.98 0.6M
2022-09-05 18.34 18.46 18.17 18.27 0.4M
2022-09-02 18.20 18.45 18.04 18.45 0.5M
2022-09-01 18.12 18.26 18.02 18.13 0.7M
2022-08-31 18.64 18.68 18.09 18.19 1.6M
2022-08-30 19.28 19.39 18.68 18.68 0.8M
2022-08-29 19.17 19.37 19.11 19.24 0.5M
2022-08-26 19.36 19.44 19.20 19.31 0.6M
2022-08-25 19.31 19.45 19.21 19.29 0.4M
2022-08-24 19.47 19.49 19.30 19.30 0.5M
2022-08-23 19.62 19.64 19.36 19.48 0.6M
2022-08-22 19.34 19.69 19.33 19.69 0.5M
2022-08-19 19.42 19.57 19.37 19.41 0.5M
2022-08-18 19.50 19.58 19.36 19.45 0.4M
2022-08-17 19.53 19.59 19.32 19.43 0.5M
2022-08-16 19.42 19.69 19.42 19.64 0.5M
2022-08-15 19.50 19.57 19.38 19.49 0.3M
2022-08-12 19.59 19.59 19.36 19.45 0.5M
2022-08-11 19.50 19.65 19.34 19.55 0.8M
2022-08-10 19.50 19.58 19.32 19.42 0.7M
2022-08-09 19.04 19.61 18.92 19.50 1.2M
2022-08-08 18.91 19.05 18.81 19.01 0.6M
2022-08-05 18.52 18.85 18.39 18.85 0.9M
2022-08-04 18.60 18.67 18.46 18.53 0.7M
2022-08-03 18.83 18.98 18.57 18.57 1.0M
2022-08-02 18.74 19.06 18.63 18.93 0.8M
2022-08-01 19.20 19.28 18.72 18.75 0.8M
2022-07-29 19.15 19.42 19.07 19.28 1.2M
2022-07-28 19.22 19.27 18.67 19.04 0.6M
2022-07-27 19.18 19.18 18.79 19.02 0.8M
2022-07-26 18.98 19.12 18.86 19.02 0.8M
2022-07-25 18.78 18.95 18.72 18.94 0.7M
2022-07-22 18.44 18.75 18.36 18.74 0.7M
2022-07-21 18.60 18.60 18.20 18.43 1.0M
2022-07-20 19.01 19.02 18.52 18.54 0.8M
2022-07-19 18.81 19.15 18.75 18.95 0.7M
2022-07-18 18.75 18.97 18.68 18.84 0.7M
2022-07-15 18.50 18.81 18.43 18.70 1.0M
2022-07-14 19.12 19.15 18.22 18.51 1.5M
2022-07-13 18.83 19.26 18.66 19.19 1.2M
2022-07-12 19.34 19.77 19.08 19.20 1.0M
2022-07-11 19.61 19.83 19.13 19.34 2.7M
2022-07-08 19.69 19.93 19.54 19.66 1.0M
2022-07-07 19.90 20.00 19.57 19.60 1.8M
2022-07-06 20.29 20.32 19.72 19.80 1.1M
2022-07-05 20.62 20.65 20.05 20.21 1.2M
2022-07-04 21.48 21.73 21.36 21.49 1.1M
2022-07-01 21.02 21.53 20.96 21.27 1.5M
2022-06-30 21.21 21.61 21.00 21.07 1.3M
2022-06-29 21.55 21.71 21.22 21.29 0.8M
2022-06-28 21.11 21.57 21.02 21.57 1.4M
2022-06-27 20.74 21.05 20.61 21.04 1.1M
2022-06-24 20.43 20.84 20.30 20.71 2.5M
2022-06-23 20.25 20.60 20.08 20.33 3.0M
2022-06-22 20.80 20.86 20.21 20.37 1.4M
2022-06-21 21.42 21.44 20.78 20.88 1.3M
2022-06-20 21.21 21.57 21.02 21.38 0.7M
2022-06-17 21.78 21.80 21.09 21.12 2.3M
2022-06-16 21.20 22.14 21.20 21.76 1.6M
2022-06-15 20.98 21.50 20.98 21.32 1.1M
2022-06-14 21.64 21.90 20.92 20.92 1.1M
2022-06-13 21.62 21.75 21.42 21.64 1.0M
2022-06-10 21.90 21.98 21.24 21.71 1.1M
2022-06-09 21.77 22.16 21.77 22.00 0.9M
2022-06-08 22.07 22.18 21.67 21.77 0.9M
2022-06-07 21.67 22.17 21.64 22.08 0.9M
2022-06-06 21.70 22.00 21.56 21.70 0.6M
2022-06-03 21.56 21.64 21.45 21.58 0.4M
2022-06-02 21.49 21.59 21.26 21.42 0.6M
2022-06-01 21.42 21.72 21.37 21.45 0.6M
2022-05-31 21.46 21.67 21.31 21.31 3.0M
2022-05-30 21.79 21.89 21.39 21.48 0.7M
2022-05-27 22.09 22.18 21.57 21.72 0.9M
2022-05-26 22.17 22.30 22.04 22.08 1.0M
2022-05-25 22.01 22.29 22.00 22.11 0.6M
2022-05-24 21.70 21.98 21.56 21.98 0.8M
2022-05-23 21.66 21.93 21.60 21.82 0.9M
2022-05-20 21.50 21.63 21.29 21.47 0.8M
2022-05-19 21.22 21.61 21.22 21.41 0.8M
2022-05-18 21.13 21.47 21.12 21.34 1.0M
2022-05-17 21.25 21.32 21.03 21.12 0.7M
2022-05-16 20.84 21.23 20.61 21.16 0.8M
2022-05-13 20.69 20.83 20.52 20.76 0.8M
2022-05-12 20.80 20.81 20.51 20.56 0.7M
2022-05-11 20.63 20.72 20.21 20.72 0.8M
2022-05-10 20.50 20.84 20.46 20.66 1.2M
2022-05-09 20.75 20.92 20.47 20.48 0.6M
2022-05-06 20.98 21.12 20.73 20.73 0.9M
2022-05-05 21.00 21.20 20.93 21.01 0.7M
2022-05-04 20.80 20.95 20.74 20.92 0.5M
2022-05-03 20.34 20.81 20.34 20.78 0.6M
2022-05-02 20.57 20.87 19.96 20.31 0.8M
2022-04-29 21.05 21.05 20.25 20.57 1.4M
2022-04-28 20.85 21.01 20.67 21.01 1.0M
2022-04-27 20.34 20.78 20.11 20.75 1.0M
2022-04-26 20.60 20.90 20.18 20.36 1.7M
2022-04-25 20.33 20.63 20.30 20.52 0.9M
2022-04-22 20.43 20.59 20.22 20.48 0.9M
2022-04-21 21.08 21.08 20.42 20.51 1.5M
2022-04-20 21.05 21.20 20.84 21.05 0.8M
2022-04-19 21.16 21.18 20.88 20.95 1.0M
2022-04-14 20.80 21.33 20.72 21.16 1.2M
2022-04-13 20.63 20.98 20.57 20.80 0.8M
2022-04-12 20.58 20.73 20.30 20.66 0.9M
2022-04-11 21.01 21.09 20.65 20.69 0.9M
2022-04-08 20.84 21.15 20.78 21.13 1.0M
2022-04-07 20.60 20.85 20.59 20.79 1.1M
2022-04-06 20.40 20.70 20.36 20.58 1.2M
2022-04-05 19.87 20.44 19.85 20.44 0.9M
2022-04-04 20.26 20.33 20.12 20.21 0.5M
2022-04-01 20.20 20.23 19.93 20.21 1.0M
2022-03-31 19.95 20.19 19.81 20.15 0.9M
2022-03-30 19.73 19.94 19.61 19.94 0.9M
2022-03-29 20.33 20.40 19.66 19.77 1.2M
2022-03-28 20.44 20.58 20.15 20.28 1.3M
2022-03-25 20.05 20.31 20.00 20.31 0.9M
2022-03-24 19.60 20.08 19.59 20.03 0.7M
2022-03-23 20.03 20.04 19.70 19.73 1.1M
2022-03-22 20.29 20.31 19.71 19.99 1.1M
2022-03-21 20.10 20.36 20.01 20.26 0.9M
2022-03-18 19.94 20.08 19.68 20.08 2.7M
2022-03-17 19.67 20.06 19.53 20.00 1.1M
2022-03-16 19.99 19.99 19.54 19.58 1.0M
2022-03-15 19.61 19.89 19.61 19.82 0.9M
2022-03-14 20.08 20.18 19.63 19.70 0.9M
2022-03-11 20.21 20.49 19.95 20.00 1.5M
2022-03-10 20.13 20.43 19.78 20.03 2.3M
2022-03-09 19.90 20.46 19.77 20.12 2.6M
2022-03-08 19.11 19.90 19.10 19.84 2.2M
2022-03-07 18.50 19.37 18.31 19.23 2.5M
2022-03-04 18.69 18.84 18.61 18.69 1.2M
2022-03-03 18.80 19.07 18.67 18.69 1.0M
2022-03-02 18.99 19.11 18.55 18.89 1.3M
2022-03-01 18.90 19.36 18.89 19.01 1.6M
2022-02-28 18.72 18.98 18.55 18.93 3.0M
2022-02-25 18.28 18.81 18.22 18.78 1.5M
2022-02-24 17.88 18.35 17.70 18.18 1.9M
2022-02-23 18.33 18.55 18.18 18.20 0.9M
2022-02-22 18.09 18.41 17.89 18.28 1.7M
2022-02-21 18.28 18.41 18.16 18.40 1.0M
2022-02-18 18.45 18.58 18.26 18.31 1.2M
2022-02-17 18.60 18.60 18.40 18.44 0.8M
2022-02-16 18.50 18.75 18.49 18.57 1.0M
2022-02-15 18.58 18.73 18.52 18.55 1.0M
2022-02-14 18.71 18.90 18.58 18.60 0.9M
2022-02-11 18.83 18.95 18.58 18.90 1.0M
2022-02-10 19.06 19.09 18.92 18.93 0.5M
2022-02-09 19.11 19.11 18.88 19.02 0.7M
2022-02-08 18.86 19.09 18.76 18.80 0.6M
2022-02-07 19.07 19.16 18.81 18.90 0.8M
2022-02-04 19.50 19.51 18.92 18.97 1.0M
2022-02-03 19.52 19.61 19.27 19.39 0.9M
2022-02-02 19.47 19.56 19.31 19.51 0.6M
2022-02-01 19.35 19.55 19.28 19.36 0.8M
2022-01-31 19.69 19.75 19.08 19.20 1.5M
2022-01-28 19.66 19.73 19.51 19.63 0.9M
2022-01-27 19.70 19.71 19.20 19.68 1.2M
2022-01-26 19.84 19.97 19.65 19.76 0.6M
2022-01-25 19.64 19.89 19.48 19.79 0.6M
2022-01-24 19.87 19.96 19.38 19.60 0.9M
2022-01-21 19.97 20.12 19.80 19.81 0.8M
2022-01-20 19.92 20.13 19.90 20.06 0.6M
2022-01-19 20.12 20.20 19.87 19.89 1.1M
2022-01-18 19.88 20.21 19.84 20.21 0.7M
2022-01-17 20.15 20.20 20.01 20.08 0.6M
2022-01-14 19.78 20.15 19.76 20.15 0.9M
2022-01-13 19.81 19.97 19.72 19.78 0.7M
2022-01-12 19.90 19.91 19.72 19.88 0.6M
2022-01-11 19.86 19.98 19.83 19.86 0.7M
2022-01-10 20.01 20.04 19.78 19.87 0.7M
2022-01-07 19.97 20.12 19.93 20.00 0.5M
2022-01-06 20.00 20.00 19.81 19.95 1.2M
2022-01-05 20.19 20.22 20.05 20.10 0.6M
2022-01-04 20.42 20.49 20.01 20.16 0.6M
2022-01-03 20.46 20.49 20.19 20.30 0.6M