Kurshistorik: ENAGAS,S.A.

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
20-09-2019
21,12
21,26
20,81
20,81
2.824.556
20,87
0
19-09-2019
21,09
21,37
20,78
21,03
1.986.599
21,02
0
18-09-2019
20,24
21,23
20,05
21,09
2.054.516
20,79
0
17-09-2019
20,42
20,46
20,26
20,33
1.458.482
20,34
0
16-09-2019
20,18
20,70
20,13
20,31
1.408.469
20,40
0
13-09-2019
20,11
20,35
20,02
20,25
1.094.927
20,25
0
12-09-2019
20,09
20,30
19,85
20,20
1.165.346
20,10
0
11-09-2019
19,88
20,26
19,74
20,23
1.616.852
20,13
0
10-09-2019
19,45
19,89
19,16
19,73
1.202.424
19,65
0
09-09-2019
19,60
19,74
19,40
19,45
889.783
19,51
0
06-09-2019
20,15
20,15
19,45
19,55
1.950.500
19,62
0
05-09-2019
20,10
20,30
20,02
20,30
757.395
20,20
0
04-09-2019
19,93
20,08
19,74
20,08
831.830
20,00
0
03-09-2019
19,90
19,96
19,69
19,82
720.293
19,83
0
02-09-2019
19,83
20,21
19,81
19,81
566.818
19,90
0
30-08-2019
19,52
19,96
19,52
19,86
1.474.983
19,83
0
29-08-2019
19,89
20,04
19,35
19,48
1.119.981
19,58
0
28-08-2019
20,02
20,13
19,82
19,89
752.342
19,93
0
27-08-2019
19,83
20,22
19,79
20,13
1.010.904
20,11
0
26-08-2019
19,78
19,90
19,67
19,76
404.017
19,77
0
23-08-2019
20,02
20,18
19,85
19,87
624.047
19,94
0
22-08-2019
19,94
20,31
19,92
19,92
673.547
20,01
0
21-08-2019
19,98
20,14
19,86
19,92
923.435
19,94
0
20-08-2019
20,22
20,45
19,92
20,01
826.180
20,05
0
19-08-2019
20,33
20,41
20,07
20,41
699.461
20,35
0
16-08-2019
19,85
20,35
19,84
20,29
1.390.001
20,25
0
15-08-2019
20,13
20,18
19,62
19,76
1.207.462
19,81
0
14-08-2019
20,18
20,34
20,01
20,18
980.735
20,15
0
13-08-2019
19,90
20,49
19,90
20,15
1.273.046
20,25
0
12-08-2019
20,00
20,11
19,82
20,02
772.469
19,97
0
09-08-2019
20,27
20,42
19,95
19,95
1.939.669
20,11
0
08-08-2019
20,09
20,38
20,06
20,36
1.472.839
20,30
0
07-08-2019
19,92
20,18
19,84
20,00
1.510.972
20,00
0
06-08-2019
19,85
20,30
19,52
19,91
1.572.335
19,98
0
05-08-2019
19,83
20,32
19,75
19,84
1.319.598
19,96
0
02-08-2019
19,47
20,05
19,46
19,96
1.332.057
19,90
0
01-08-2019
19,64
19,76
19,48
19,67
1.443.016
19,64
0
31-07-2019
19,16
19,69
18,86
19,68
2.437.327
19,53
0
30-07-2019
19,77
19,84
19,15
19,15
1.084.760
19,31
0
29-07-2019
19,50
19,87
19,50
19,72
955.314
19,69
0
26-07-2019
19,56
19,64
19,44
19,47
926.610
19,49
0
25-07-2019
19,53
20,01
19,39
19,58
1.200.449
19,68
0
24-07-2019
19,30
19,59
19,17
19,47
953.002
19,44
0
23-07-2019
19,28
19,39
19,07
19,35
1.305.319
19,25
0
22-07-2019
19,60
19,60
19,20
19,27
929.682
19,31
0
19-07-2019
19,50
19,67
19,36
19,46
1.445.660
19,47
0
18-07-2019
19,35
19,73
19,11
19,63
2.656.374
19,50
0
17-07-2019
19,20
19,85
19,02
19,70
2.095.283
19,60
0
16-07-2019
19,66
19,66
19,01
19,12
1.837.246
19,25
0
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

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.
 
22. september 2019 18:55:31
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20190829.2 - EUROWEB1 - 2019-09-22 18:55:31 - 2019-09-22 18:55:31 - 1 - Website: OKAY