Kurshistorik: ENAGAS,S.A.

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
15-07-2019
19,16
20,14
18,80
19,69
3.062.233
19,55
0
12-07-2019
19,22
19,36
19,04
19,16
2.238.341
19,18
0
11-07-2019
19,28
19,58
19,18
19,28
1.525.031
19,37
0
10-07-2019
19,35
19,47
19,10
19,29
2.112.850
19,27
0
09-07-2019
19,26
19,87
19,13
19,54
2.105.191
19,55
0
08-07-2019
20,00
20,13
19,23
19,88
9.342.624
19,63
0
05-07-2019
22,48
22,65
20,35
20,88
4.144.039
21,32
0
04-07-2019
23,05
23,11
22,37
22,50
2.095.262
22,50
0
03-07-2019
23,30
23,65
23,23
23,51
1.268.385
23,49
0
02-07-2019
22,80
23,34
22,64
23,34
1.345.240
23,20
0
01-07-2019
22,99
22,99
22,47
22,75
1.470.255
22,75
0
28-06-2019
24,20
24,20
23,47
23,47
2.662.669
23,59
0
27-06-2019
24,73
24,73
24,04
24,04
1.056.599
24,16
0
26-06-2019
24,79
24,82
24,36
24,42
1.123.790
24,48
0
25-06-2019
24,96
24,99
24,63
24,71
1.357.374
24,73
0
24-06-2019
25,29
25,44
24,75
24,91
6.659.747
24,97
0
21-06-2019
24,50
25,29
24,50
25,29
2.053.825
25,19
0
20-06-2019
24,75
24,81
24,38
24,54
1.635.943
24,54
0
19-06-2019
25,10
25,11
24,58
24,63
974.581
24,70
0
18-06-2019
24,48
25,18
24,39
25,13
1.620.751
25,00
0
17-06-2019
25,09
25,12
24,35
24,35
1.405.254
24,48
0
14-06-2019
25,18
25,25
24,96
25,01
678.102
25,03
0
13-06-2019
25,13
25,39
25,06
25,06
855.085
25,16
0
12-06-2019
24,87
25,29
24,87
25,05
1.068.059
25,07
0
11-06-2019
25,15
25,15
24,87
24,94
937.550
24,95
0
10-06-2019
25,44
25,47
25,00
25,00
485.574
25,00
0
07-06-2019
25,00
25,45
24,90
25,43
1.076.833
25,36
0
06-06-2019
24,63
24,99
24,63
24,98
790.321
24,94
0
05-06-2019
24,18
24,66
24,18
24,66
1.403.930
24,54
0
04-06-2019
24,36
24,60
24,15
24,20
1.480.070
24,20
0
03-06-2019
24,41
24,53
24,15
24,53
739.429
24,44
0
31-05-2019
24,55
24,60
24,11
24,50
1.438.408
24,50
0
30-05-2019
24,70
24,82
24,55
24,55
661.637
24,61
0
29-05-2019
25,32
25,33
24,51
24,51
1.810.589
24,72
0
28-05-2019
25,81
25,82
25,42
25,49
685.263
25,51
0
27-05-2019
25,66
25,91
25,62
25,73
298.627
25,75
0
24-05-2019
25,12
25,66
25,07
25,60
842.540
25,50
0
23-05-2019
25,35
25,40
25,02
25,02
973.592
25,08
0
22-05-2019
25,35
25,53
25,13
25,53
873.966
25,43
0
21-05-2019
25,50
25,72
25,24
25,45
832.840
25,47
0
20-05-2019
25,70
25,84
25,33
25,40
1.018.725
25,50
0
17-05-2019
25,60
25,70
25,35
25,63
1.295.914
25,61
0
16-05-2019
25,12
25,63
25,06
25,55
1.046.478
25,51
0
15-05-2019
24,85
25,14
24,74
25,12
920.009
25,03
0
14-05-2019
25,26
25,26
24,74
24,86
1.602.514
24,88
0
13-05-2019
25,26
25,47
25,03
25,34
1.215.810
25,34
0
10-05-2019
24,83
25,35
24,75
25,34
833.378
25,26
0
09-05-2019
24,60
24,95
24,53
24,83
833.200
24,81
0
08-05-2019
24,86
25,05
24,62
24,62
778.309
24,69
0
07-05-2019
24,96
25,23
24,81
24,92
831.108
24,95
0
06-05-2019
24,88
25,09
24,81
24,95
381.374
24,95
0
03-05-2019
24,96
25,12
24,76
25,07
672.848
25,04
0
02-05-2019
25,30
25,36
24,80
24,80
1.006.787
24,90
0
30-04-2019
24,91
25,52
24,91
25,40
1.199.479
25,40
0
29-04-2019
24,97
25,08
24,81
25,04
725.283
24,98
0
26-04-2019
25,35
25,39
24,87
25,05
656.095
25,07
0
25-04-2019
24,86
25,37
24,86
25,33
1.045.753
25,27
0
24-04-2019
24,90
25,01
24,60
24,95
923.219
24,90
0
23-04-2019
25,11
25,18
24,75
24,82
749.203
24,86
0
18-04-2019
24,98
25,19
24,87
24,95
549.385
24,96
0
17-04-2019
24,94
25,01
24,67
24,98
1.142.294
24,91
0

Copyright Berlingske Media 2019  Handelsbetingelser  |  Cookiedeklaration  |  Cookie- og Privatlivspolitik  |  Ophavsret og vilkår
Aktieinformation leveres af Morningstar.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
16. juli 2019 10:40:55
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20190703.1 - EUROWEB3 - 2019-07-16 10:40:55 - 2019-07-16 10:40:55 - 1 - Website: OKAY