Enagas Sa (PK) Historical Data - ENGGF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Enagas Sa (PK) (ENGGF)
Enagas Sa (PK) (ENGGF) Historical

Enagas Sa (PK) (ENGGF)

16.60

0.00

(0.00%)

Closed June 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	1.3	8.49673202614	15.3	16.6	15.3	89	15.86966292	CS
12	1.25	8.14332247557	15.35	16.6	14	373	15.07913178	CS
26	0.1	0.606060606061	16.5	16.6	14	400	15.06696683	CS
52	-1.4	-7.77777777778	18	19.05	14	528	16.30716882	CS
156	-5.65	-25.393258427	22.25	23.73	14	909	19.21897412	CS
260	-5	-23.1481481481	21.6	26.650781	14	1224	20.80095534	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719523800	16.6	0	0.00	16.6	16.6	16.6	0
1719437400	16.6	0	0.00	16.6	16.6	16.6	0
1719351000	16.6	0	0.00	16.6	16.6	16.6	0
1719264600	16.6	0	0.00	16.6	16.6	16.6	0
1719005400	16.6	0	0.00	16.6	16.6	16.6	0
1718919000	16.6	0	0.00	16.6	16.6	16.6	0
1718746200	16.6	0	0.00	16.6	16.6	16.6	0
1718659800	16.6	0	0.00	16.6	16.6	16.6	0
1718400600	16.6	0	0.00	16.6	16.6	16.6	0
1718314200	16.6	0	0.00	16.6	16.6	16.6	0
1718227800	16.6	0	0.00	16.6	16.6	16.6	0
1718141400	16.6	0	0.00	16.6	16.6	16.6	0
1718055000	16.6	0	0.00	16.6	16.6	16.6	0
1717795800	16.6	0	0.00	16.6	16.6	16.6	0
1717709400	16.6	0	0.00	16.6	16.6	16.6	17
1717622760	16.6	0	0.00	16.6	16.6	16.6	0
1717536360	16.6	1.3	8.50	16.6	16.6	16.6	100
1717450140	15.3	0	0.00	15.3	15.3	15.3	0
1717190940	15.3	0.85	5.88	15.3	15.3	15.3	150
1717104240	14.45	0	0.00	14.45	14.45	14.45	0
1717017840	14.45	0	0.00	14.45	14.45	14.45	0
1716931440	14.45	0	0.00	14.45	14.45	14.45	0
1716585840	14.45	-1.9	-11.62	14.45	14.45	14.45	301
1716499380	16.35	0	0.00	16.35	16.35	16.35	0
1716412980	16.35	0	0.00	16.35	16.35	16.35	0
1716326580	16.35	0	0.00	16.35	16.35	16.35	0
1716240180	16.35	0.78	5.01	16.35	16.35	16.35	200
1715980800	15.57	0	0.00	15.57	15.57	15.57	0
1715894400	15.57	0	0.00	15.57	15.57	15.57	0
1715808000	15.57	-0.01	-0.03	15.57	15.57	15.57	1373
1715721600	15.575	0	0.00	15.575	15.575	15.575	0
1715635200	15.575	0.42	2.81	15.575	15.575	15.575	118
1715376540	15.15	0	0.00	15.15	15.15	15.15	0
1715290140	15.15	0	0.00	15.15	15.15	15.15	0
1715203740	15.15	0	0.00	15.15	15.15	15.15	0
1715117340	15.15	0	0.00	15.15	15.15	15.15	0
1715030940	15.15	0	0.00	15.15	15.15	15.15	0
1714771740	15.15	0.4	2.71	15.15	15.15	15.15	100
1714685400	14.75	0	0.00	14.75	14.75	14.75	0
1714599000	14.75	0	0.00	14.75	14.75	14.75	0
1714512600	14.75	0.44	3.04	14.75	14.75	14.75	150
1714425900	14.315	0	0.00	14.315	14.315	14.315	0
1714166700	14.315	0	0.00	14.315	14.315	14.315	0
1714080300	14.315	0	0.00	14.315	14.315	14.315	0
1713993900	14.315	0	0.00	14.315	14.315	14.315	0
1713907500	14.315	0	0.00	14.315	14.315	14.315	0
1713821100	14.315	0	0.00	14.315	14.315	14.315	0
1713561900	14.315	-0.2	-1.38	14	14.315	14	770
1713475500	14.515	0	0.00	14.515	14.515	14.515	0
1713389100	14.515	-0.44	-2.91	14.65	15.15	14.515	770
1713302400	14.95	0	0.00	14.95	14.95	14.95	0
1713216000	14.95	-0.4	-2.61	14.95	14.95	14.45	400
1712956800	15.35	0	0.00	15.35	15.35	15.35	0
1712870400	15.35	0	0.00	15.35	15.35	15.35	0
1712784000	15.35	0	0.00	15.35	15.35	15.35	0
1712697600	15.35	0	0.00	15.35	15.35	15.35	0
1712611200	15.35	0.35	2.36	15.35	15.35	15.35	400
1712352300	14.996	0	0.00	14.996	14.996	14.996	0
1712265900	14.996	0	0.00	14.996	14.996	14.996	0
1712179500	14.996	0.64	4.43	14.996	14.996	14.996	100
1712064600	14.36	0	0.00	14.36	14.36	14.36	0
1711978200	14.36	0	0.00	14.36	14.36	14.36	0
1711632600	14.36	0	0.00	14.36	14.36	14.36	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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