Enagas Historical Data - 1ENG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Enagas (1ENG)
Enagas (1ENG) Historical

Enagas (1ENG)

12.27

0.24

(2.00%)

Closed January 31 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	3.3698399326	11.87	12.27	11.87	650	11.98897436	DE
4	0.55	4.69283276451	11.72	14.34	11.68	419	11.86482654	DE
12	-0.17	-1.36655948553	12.44	14.34	11.68	1948	12.44643216	DE
26	-1.61	-11.5994236311	13.88	14.34	11.68	1722	12.69534188	DE
52	-2.825	-18.7148062272	15.095	15.095	11.68	1586	13.24625246	DE
156	-4.49	-26.7899761337	16.76	16.76	11.68	1476	13.27632394	DE
260	-4.49	-26.7899761337	16.76	16.76	11.68	1476	13.27632394	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738256100	12.03	0	0.00	12.03	12.03	12.03	950
1738169700	12.03	0.16	1.35	12.03	12.03	12.03	500
1738083300	11.87	0	0.00	11.87	11.87	11.87	0
1737996900	11.87	0	0.00	11.87	11.87	11.87	0
1737737700	11.87	-0.12	-1.00	11.87	11.87	11.87	500
1737651300	11.99	0	0.00	11.99	11.99	11.99	0
1737564900	11.99	0	0.00	11.99	11.99	11.99	0
1737478500	11.99	0	0.00	11.99	11.99	11.99	0
1737392100	11.99	-0.04	-0.33	11.99	11.99	11.99	100
1737132900	12.03	0.3	2.56	12.04	12.04	12.03	60
1737046500	11.73	0	0.00	11.73	11.73	11.73	0
1736960100	11.73	-0.07	-0.59	11.73	11.73	11.73	622
1736873700	11.8	0.12	1.03	11.8	11.8	11.8	18
1736787300	11.68	0	0.00	11.68	11.68	11.68	0
1736528100	11.68	-0.28	-2.34	11.77	11.8	11.68	1065
1736441700	11.96	0	0.00	11.96	11.96	11.96	0
1736355300	11.96	0.09	0.76	13.09	14.34	11.8	247
1736268900	11.87	0.15	1.28	11.92	11.92	11.87	490
1736182500	11.72	-0.25	-2.09	11.72	11.72	11.72	60
1735923300	11.97	0	0.00	11.97	11.97	11.97	0
1735836900	11.97	0.22	1.87	12.21	12.21	11.82	283
1735577700	11.75	-0.04	-0.34	11.75	11.75	11.75	200
1735318500	11.79	0.11	0.94	11.79	11.79	11.68	16391
1734972900	11.68	-0.29	-2.42	11.68	11.68	11.68	67
1734713700	11.97	0.07	0.59	11.97	11.97	11.97	18
1734627300	11.9	-0.29	-2.38	11.89	11.9	11.89	1350
1734540900	12.19	0	0.00	12.19	12.19	12.19	0
1734454500	12.19	0	0.00	12.19	12.19	12.19	0
1734368100	12.19	0	0.00	12.19	12.19	12.19	0
1734108900	12.19	-0.01	-0.08	12.19	12.19	12.19	18
1734022500	12.2	-0.33	-2.63	12.22	12.22	12.2	533
1733936100	12.53	0	0.00	12.53	12.53	12.53	0
1733849700	12.53	-0.46	-3.54	12.51	12.53	12.51	299
1733763300	12.99	0	0.00	12.99	12.99	12.99	0
1733504100	12.99	0	0.00	12.99	12.99	12.99	0
1733417700	12.99	0	0.00	12.99	12.99	12.99	0
1733331300	12.99	0.09	0.70	12.99	12.99	12.99	60
1733244900	12.9	0	0.00	12.9	12.9	12.9	0
1733158500	12.9	-0.03	-0.23	12.93	12.93	12.86	1795
1732899300	12.93	0	0.00	12.93	12.93	12.93	0
1732812900	12.93	-0.02	-0.15	12.93	12.93	12.93	28000
1732726500	12.95	0.14	1.09	12.91	12.95	12.91	142
1732640100	12.81	0	0.00	12.81	12.81	12.81	0
1732553700	12.81	0.04	0.31	12.81	12.81	12.81	260
1732294500	12.77	0	0.00	12.77	12.77	12.77	0
1732208100	12.77	0	0.00	12.77	12.77	12.77	0
1732121700	12.77	0	0.00	12.77	12.77	12.77	0
1732035300	12.77	0.14	1.11	12.77	12.77	12.77	122
1731948900	12.63	0	0.00	12.63	12.63	12.63	0
1731689700	12.63	0	0.00	12.63	12.63	12.63	0
1731603300	12.63	0.11	0.88	12.63	12.63	12.63	25
1731516900	12.52	0	0.00	12.52	12.52	12.52	0
1731430500	12.52	-0.04	-0.32	12.44	12.53	12.44	379
1731344100	12.56	0	0.00	12.56	12.56	12.56	0
1731084900	12.56	0	0.00	12.56	12.56	12.56	0
1730998500	12.56	-0.19	-1.49	12.74	12.74	12.56	5723
1730912100	12.75	-0.1	-0.78	12.76	12.76	12.75	157
1730825700	12.85	-0.1	-0.77	12.85	12.85	12.85	100
1730739300	12.95	-0.03	-0.23	12.95	12.95	12.95	35000
1730480100	12.98	-0.06	-0.46	12.98	12.98	12.98	69
1730393700	13.04	-0.21	-1.58	13.04	13.04	13.04	119

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions