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
2023-12-29 15.31 15.37 15.24 15.27 1.0M
2023-12-28 15.45 15.51 15.30 15.30 1.6M
2023-12-27 15.51 15.57 15.41 15.43 1.1M
2023-12-22 15.50 15.59 15.45 15.58 0.9M
2023-12-21 15.62 15.67 15.48 15.50 1.1M
2023-12-20 16.06 16.06 15.65 15.67 1.5M
2023-12-19 16.76 16.81 16.64 16.67 1.3M
2023-12-18 16.73 16.88 16.62 16.75 1.7M
2023-12-15 16.92 16.94 16.68 16.73 2.7M
2023-12-14 17.00 17.03 16.78 16.92 2.0M
2023-12-13 16.80 16.94 16.73 16.85 1.8M
2023-12-12 16.78 16.94 16.76 16.76 1.0M
2023-12-11 16.89 16.90 16.68 16.77 0.7M
2023-12-08 16.91 16.91 16.75 16.86 0.7M
2023-12-07 17.02 17.07 16.86 16.88 0.8M
2023-12-06 17.23 17.24 16.93 16.99 1.1M
2023-12-05 17.10 17.23 17.08 17.18 0.8M
2023-12-04 16.97 17.10 16.94 17.10 0.7M
2023-12-01 16.84 17.00 16.72 17.00 0.9M
2023-11-30 16.77 16.94 16.73 16.80 2.0M
2023-11-29 16.77 16.88 16.71 16.75 0.5M
2023-11-28 16.74 16.80 16.60 16.78 0.7M
2023-11-27 16.78 16.84 16.72 16.73 0.7M
2023-11-24 16.58 16.81 16.58 16.76 1.0M
2023-11-23 16.39 16.60 16.37 16.58 0.5M
2023-11-22 16.37 16.53 16.34 16.38 0.6M
2023-11-21 16.37 16.48 16.27 16.31 0.5M
2023-11-20 16.16 16.40 16.16 16.37 0.7M
2023-11-17 16.09 16.21 16.08 16.17 0.9M
2023-11-16 15.97 16.13 15.97 16.04 0.4M
2023-11-15 16.00 16.10 15.86 15.94 0.5M
2023-11-14 15.88 16.03 15.82 15.98 0.6M
2023-11-13 15.83 15.88 15.74 15.84 0.8M
2023-11-10 15.85 15.92 15.75 15.84 0.5M
2023-11-09 15.81 15.97 15.81 15.87 0.6M
2023-11-08 15.98 15.99 15.79 15.81 0.6M
2023-11-07 16.07 16.14 15.96 15.98 0.5M
2023-11-06 16.11 16.15 16.01 16.11 0.5M
2023-11-03 16.11 16.24 16.05 16.10 0.5M
2023-11-02 15.95 16.11 15.85 16.09 0.7M
2023-11-01 15.80 15.89 15.64 15.83 0.5M
2023-10-31 15.99 16.10 15.74 15.80 0.6M
2023-10-30 15.83 16.01 15.83 15.89 0.4M
2023-10-27 15.95 16.02 15.77 15.77 0.8M
2023-10-26 16.10 16.17 15.90 15.91 0.5M
2023-10-25 15.84 16.13 15.82 16.12 0.6M
2023-10-24 15.65 16.32 15.62 15.89 1.3M
2023-10-23 15.76 15.81 15.48 15.63 0.9M
2023-10-20 15.85 15.97 15.66 15.78 1.3M
2023-10-19 15.90 16.00 15.78 15.98 0.6M
2023-10-18 16.00 16.07 15.91 15.94 0.9M
2023-10-17 16.14 16.21 16.03 16.05 0.6M
2023-10-16 16.11 16.21 16.03 16.14 0.6M
2023-10-13 16.12 16.21 16.06 16.12 0.5M
2023-10-12 16.21 16.27 16.07 16.11 0.5M
2023-10-11 16.15 16.37 16.14 16.21 0.9M
2023-10-10 16.00 16.18 15.95 16.15 1.0M
2023-10-09 15.80 15.95 15.80 15.94 0.6M
2023-10-06 15.80 15.80 15.55 15.75 0.6M
2023-10-05 15.57 15.82 15.53 15.76 0.9M
2023-10-04 15.34 15.57 15.28 15.46 1.2M
2023-10-03 15.33 15.59 15.26 15.31 1.1M
2023-10-02 15.74 15.80 15.32 15.34 1.3M
2023-09-29 15.65 15.82 15.60 15.68 1.0M
2023-09-28 15.69 15.83 15.58 15.58 0.6M
2023-09-27 15.80 15.86 15.65 15.65 0.8M
2023-09-26 15.77 15.97 15.69 15.88 0.6M
2023-09-25 16.07 16.09 15.78 15.87 0.6M
2023-09-22 16.14 16.29 15.99 16.05 0.8M
2023-09-21 16.54 16.56 16.18 16.22 0.8M
2023-09-20 16.47 16.64 16.41 16.57 0.6M
2023-09-19 16.33 16.58 16.33 16.47 0.6M
2023-09-18 16.40 16.49 16.27 16.36 0.4M
2023-09-15 16.42 16.50 16.33 16.43 1.9M
2023-09-14 16.16 16.39 16.11 16.35 0.9M
2023-09-13 16.11 16.21 16.01 16.15 0.7M
2023-09-12 16.00 16.22 16.00 16.16 0.7M
2023-09-11 15.90 16.03 15.90 16.00 0.8M
2023-09-08 15.79 15.94 15.76 15.92 0.6M
2023-09-07 15.55 15.79 15.49 15.73 0.7M
2023-09-06 15.63 15.67 15.52 15.58 0.5M
2023-09-05 15.52 15.70 15.52 15.63 0.5M
2023-09-04 15.74 15.77 15.54 15.54 0.4M
2023-09-01 15.75 15.85 15.66 15.69 0.5M
2023-08-31 15.73 15.87 15.73 15.75 1.2M
2023-08-30 15.73 15.80 15.65 15.70 0.4M
2023-08-29 15.61 15.76 15.61 15.71 1.1M
2023-08-28 15.60 15.60 15.53 15.60 0.0M
2023-08-25 15.43 15.59 15.39 15.54 0.5M
2023-08-24 15.47 15.53 15.41 15.45 0.5M
2023-08-23 15.37 15.59 15.35 15.42 0.5M
2023-08-22 15.34 15.40 15.29 15.30 0.4M
2023-08-21 15.35 15.50 15.28 15.28 0.6M
2023-08-18 15.32 15.41 15.26 15.34 0.5M
2023-08-17 15.41 15.54 15.28 15.30 0.7M
2023-08-16 15.40 15.66 15.35 15.45 0.6M
2023-08-15 15.74 15.76 15.43 15.45 0.9M
2023-08-14 15.88 15.90 15.72 15.72 0.6M
2023-08-11 15.97 16.05 15.86 15.89 0.3M
2023-08-10 15.96 16.02 15.91 16.01 0.3M
2023-08-09 15.97 15.99 15.81 15.87 0.5M
2023-08-08 15.89 16.03 15.85 15.91 0.5M
2023-08-07 15.90 15.93 15.69 15.90 0.6M
2023-08-04 15.75 15.94 15.71 15.90 0.5M
2023-08-03 15.89 15.92 15.74 15.79 0.7M
2023-08-02 16.00 16.05 15.89 15.89 1.0M
2023-08-01 16.15 16.20 16.03 16.03 0.9M
2023-07-31 16.30 16.35 16.09 16.14 1.1M
2023-07-28 16.37 16.51 16.29 16.30 0.7M
2023-07-27 16.24 16.62 16.24 16.47 1.0M
2023-07-26 16.10 16.30 16.05 16.26 0.7M
2023-07-25 16.23 16.23 16.05 16.12 0.5M
2023-07-24 16.18 16.31 16.12 16.28 0.6M
2023-07-21 16.31 16.35 16.23 16.35 0.6M
2023-07-20 16.22 16.29 16.21 16.26 0.6M
2023-07-19 15.96 16.20 15.96 16.17 0.6M
2023-07-18 15.95 16.03 15.90 15.97 0.5M
2023-07-17 15.98 16.09 15.95 15.96 0.4M
2023-07-14 16.04 16.08 15.95 15.98 0.4M
2023-07-13 15.99 16.07 15.97 16.01 0.7M
2023-07-12 15.86 15.94 15.79 15.90 0.8M
2023-07-11 15.80 15.92 15.78 15.84 0.8M
2023-07-10 16.00 16.03 15.69 15.73 1.1M
2023-07-07 16.14 16.17 15.94 16.00 1.0M
2023-07-06 16.25 16.43 16.15 16.15 1.0M
2023-07-05 16.56 16.68 16.23 16.26 1.3M
2023-07-04 16.72 16.72 16.50 16.57 1.6M
2023-07-03 18.10 18.10 17.60 17.68 2.4M
2023-06-30 17.93 18.18 17.93 18.00 1.3M
2023-06-29 18.07 18.12 17.93 17.93 0.6M
2023-06-28 17.92 18.11 17.90 18.02 0.6M
2023-06-27 17.82 17.92 17.75 17.87 0.4M
2023-06-26 17.75 17.84 17.66 17.74 0.7M
2023-06-23 17.82 17.97 17.72 17.72 0.8M
2023-06-22 17.93 17.94 17.74 17.83 0.7M
2023-06-21 18.00 18.07 17.89 18.00 0.8M
2023-06-20 18.15 18.21 18.00 18.03 2.4M
2023-06-19 18.38 18.42 18.12 18.15 0.6M
2023-06-16 18.23 18.54 18.23 18.38 2.3M
2023-06-15 18.18 18.28 18.13 18.15 1.5M
2023-06-14 18.20 18.37 18.15 18.18 1.0M
2023-06-13 18.31 18.34 18.16 18.23 0.6M
2023-06-12 18.26 18.35 18.22 18.26 0.6M
2023-06-09 18.32 18.41 18.23 18.24 0.4M
2023-06-08 18.36 18.42 18.24 18.25 0.6M
2023-06-07 18.47 18.54 18.34 18.34 1.0M
2023-06-06 18.29 18.55 18.25 18.52 0.8M
2023-06-05 18.26 18.44 18.25 18.29 0.5M
2023-06-02 17.96 18.24 17.92 18.20 0.7M
2023-06-01 17.95 18.06 17.82 17.91 0.5M
2023-05-31 17.98 18.17 17.86 17.86 1.5M
2023-05-30 17.74 18.13 17.72 18.06 0.9M
2023-05-29 17.69 17.75 17.60 17.72 0.3M
2023-05-26 17.50 17.64 17.35 17.57 0.7M
2023-05-25 17.72 17.79 17.43 17.43 0.9M
2023-05-24 17.88 17.90 17.66 17.72 0.6M
2023-05-23 18.01 18.01 17.86 17.95 0.5M
2023-05-22 17.83 18.09 17.83 17.97 0.8M
2023-05-19 17.94 17.95 17.65 17.84 0.7M
2023-05-18 18.15 18.25 17.81 17.86 0.6M
2023-05-17 18.26 18.26 18.10 18.14 0.3M
2023-05-16 18.27 18.42 18.27 18.28 0.4M
2023-05-15 18.37 18.43 18.25 18.33 0.5M
2023-05-12 18.24 18.37 18.21 18.32 0.7M
2023-05-11 18.19 18.24 18.08 18.21 0.3M
2023-05-10 18.25 18.28 18.15 18.23 0.5M
2023-05-09 18.15 18.24 17.98 18.22 0.6M
2023-05-08 18.20 18.28 18.07 18.16 0.4M
2023-05-05 18.22 18.35 18.13 18.28 0.4M
2023-05-04 18.13 18.17 17.94 18.15 0.5M
2023-05-03 17.80 18.15 17.80 18.13 1.2M
2023-05-02 18.20 18.33 17.80 17.87 1.0M
2023-04-28 17.80 18.18 17.67 18.16 1.6M
2023-04-27 17.64 17.76 17.53 17.76 0.5M
2023-04-26 17.62 17.71 17.54 17.66 0.5M
2023-04-25 17.78 17.79 17.42 17.56 1.2M
2023-04-24 17.95 18.14 17.84 17.91 0.7M
2023-04-21 18.29 18.43 18.04 18.11 0.9M
2023-04-20 18.17 18.30 18.10 18.29 0.8M
2023-04-19 18.00 18.20 17.94 18.20 0.7M
2023-04-18 18.02 18.06 17.82 17.94 0.5M
2023-04-17 17.98 18.06 17.88 18.00 1.3M
2023-04-14 18.34 18.37 17.94 17.97 0.8M
2023-04-13 18.36 18.40 18.18 18.28 1.4M
2023-04-12 18.26 18.49 18.23 18.37 0.8M
2023-04-11 18.27 18.34 18.11 18.23 0.9M
2023-04-06 18.14 18.33 18.04 18.25 0.6M
2023-04-05 17.80 18.14 17.80 18.11 1.0M
2023-04-04 17.74 17.86 17.70 17.85 1.0M
2023-04-03 17.75 17.86 17.57 17.74 0.6M
2023-03-31 17.50 17.78 17.47 17.70 1.0M
2023-03-30 17.50 17.59 17.43 17.51 1.0M
2023-03-29 17.40 17.52 17.27 17.48 0.7M
2023-03-28 17.33 17.38 17.20 17.34 0.6M
2023-03-27 17.27 17.33 17.20 17.26 0.7M
2023-03-24 17.29 17.29 17.06 17.14 0.6M
2023-03-23 17.18 17.35 17.17 17.32 0.5M
2023-03-22 17.27 17.30 17.13 17.18 0.6M
2023-03-21 17.37 17.48 17.28 17.29 0.7M
2023-03-20 17.07 17.60 17.07 17.42 0.9M
2023-03-17 17.34 17.57 17.02 17.08 2.4M
2023-03-16 17.11 17.33 16.98 17.27 0.9M
2023-03-15 17.28 17.32 16.86 16.99 1.1M
2023-03-14 17.30 17.51 17.26 17.26 1.1M
2023-03-13 16.97 17.41 16.71 17.27 1.6M
2023-03-10 17.03 17.23 16.96 16.99 0.9M
2023-03-09 16.97 17.14 16.88 17.11 0.8M
2023-03-08 16.79 16.96 16.67 16.96 0.7M
2023-03-07 16.80 17.03 16.78 16.83 0.8M
2023-03-06 16.71 16.87 16.64 16.78 0.6M
2023-03-03 16.80 16.84 16.58 16.70 0.9M
2023-03-02 16.57 16.86 16.55 16.67 1.6M
2023-03-01 16.90 16.90 16.44 16.58 1.4M
2023-02-28 17.19 17.19 16.86 16.96 2.4M
2023-02-27 17.00 17.23 16.96 17.23 1.3M
2023-02-24 16.92 17.00 16.85 16.96 0.8M
2023-02-23 16.80 16.99 16.79 16.89 1.0M
2023-02-22 16.94 17.05 16.73 16.75 1.2M
2023-02-21 16.80 17.10 16.75 16.99 1.1M
2023-02-20 16.93 16.94 16.83 16.83 0.6M
2023-02-17 16.80 16.92 16.74 16.86 0.8M
2023-02-16 16.87 16.95 16.76 16.81 0.8M
2023-02-15 16.91 16.97 16.71 16.76 0.8M
2023-02-14 16.96 17.03 16.82 16.87 0.7M
2023-02-13 16.92 16.97 16.80 16.90 0.6M
2023-02-10 16.91 16.97 16.73 16.90 0.8M
2023-02-09 17.03 17.13 16.91 16.97 0.6M
2023-02-08 16.93 17.08 16.82 16.98 0.9M
2023-02-07 16.75 16.90 16.70 16.89 0.7M
2023-02-06 16.69 16.76 16.59 16.71 1.2M
2023-02-03 16.88 16.93 16.69 16.70 1.0M
2023-02-02 16.64 16.97 16.64 16.95 0.9M
2023-02-01 16.52 16.69 16.48 16.63 0.9M
2023-01-31 16.56 16.61 16.34 16.47 1.8M
2023-01-30 16.55 16.75 16.52 16.57 1.1M
2023-01-27 16.62 16.72 16.51 16.54 1.1M
2023-01-26 16.83 16.83 16.52 16.62 0.9M
2023-01-25 16.86 16.90 16.67 16.75 0.9M
2023-01-24 17.06 17.08 16.81 16.88 1.0M
2023-01-23 16.84 17.04 16.70 16.97 1.0M
2023-01-20 16.72 16.92 16.67 16.69 1.2M
2023-01-19 16.61 16.72 16.40 16.67 1.3M
2023-01-18 16.41 16.66 16.34 16.60 1.2M
2023-01-17 16.57 16.62 16.26 16.36 1.2M
2023-01-16 16.47 16.66 16.37 16.57 0.8M
2023-01-13 16.40 16.47 16.32 16.42 0.7M
2023-01-12 16.30 16.56 16.22 16.44 1.0M
2023-01-11 16.06 16.43 16.05 16.24 1.1M
2023-01-10 16.14 16.19 15.99 16.04 1.2M
2023-01-09 16.16 16.23 15.97 16.15 1.1M
2023-01-06 16.05 16.24 15.94 16.24 0.8M
2023-01-05 16.39 16.44 15.93 16.02 1.4M
2023-01-04 16.09 16.49 16.05 16.47 1.3M
2023-01-03 15.99 16.04 15.79 16.03 1.8M
2023-01-02 15.61 16.00 15.58 15.96 0.8M