Enagas (EG4)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.36523009496 | 13.69 | 13.94 | 13.43 | 8090 | 13.7119604 | DE |
| 4 | -0.57 | -4.01125967628 | 14.21 | 14.22 | 12.75 | 14762 | 13.36926429 | DE |
| 12 | -0.47 | -3.33097094259 | 14.11 | 14.93 | 12.75 | 11351 | 13.8499331 | DE |
| 26 | -1.46 | -9.66887417219 | 15.1 | 15.25 | 12.75 | 9464 | 13.82468768 | DE |
| 52 | -2.125 | -13.4792261338 | 15.765 | 17.3 | 12.75 | 8351 | 14.64699581 | DE |
| 156 | -2.125 | -13.4792261338 | 15.765 | 17.3 | 12.75 | 8351 | 14.64699581 | DE |
| 260 | -2.125 | -13.4792261338 | 15.765 | 17.3 | 12.75 | 8351 | 14.64699581 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 13.57 | -0.17 | -1.24 | 13.83 | 13.83 | 13.55 | 7773 |
| 1721939160 | 13.74 | 0.06 | 0.44 | 13.59 | 13.89 | 13.59 | 3828 |
| 1721852820 | 13.68 | -0.03 | -0.22 | 13.66 | 13.69 | 13.52 | 6124 |
| 1721766420 | 13.71 | -0.12 | -0.87 | 13.93 | 13.94 | 13.43 | 11486 |
| 1721677800 | 13.83 | 0.18 | 1.32 | 13.69 | 13.85 | 13.69 | 11240 |
| 1721420760 | 13.65 | -0.21 | -1.52 | 13.81 | 13.81 | 13.59 | 4823 |
| 1721334360 | 13.86 | 0.48 | 3.59 | 13.6 | 13.92 | 13.6 | 26197 |
| 1721248020 | 13.38 | 0.12 | 0.90 | 13.23 | 13.47 | 13.15 | 1106 |
| 1721161560 | 13.26 | -0.16 | -1.19 | 13.4 | 13.46 | 13.17 | 10919 |
| 1721075160 | 13.42 | -0.09 | -0.67 | 13.62 | 13.71 | 13.36 | 15891 |
| 1720815960 | 13.51 | -0.15 | -1.10 | 13.71 | 13.71 | 13.51 | 6780 |
| 1720729560 | 13.66 | 0.04 | 0.29 | 13.52 | 13.74 | 13.52 | 8233 |
| 1720643220 | 13.62 | 0.79 | 6.16 | 12.85 | 13.62 | 12.85 | 18524 |
| 1720556760 | 12.83 | -0.06 | -0.47 | 12.81 | 12.91 | 12.75 | 19588 |
| 1720470360 | 12.89 | -0.1 | -0.77 | 12.97 | 13.19 | 12.81 | 12604 |
| 1720211220 | 12.99 | 0 | 0.00 | 13.05 | 13.13 | 12.88 | 13656 |
| 1720124820 | 12.99 | -0.12 | -0.92 | 13.23 | 13.23 | 12.92 | 16372 |
| 1720038420 | 13.11 | 0.13 | 1.00 | 13 | 13.23 | 12.81 | 21949 |
| 1719952020 | 12.98 | -1.16 | -8.20 | 13.17 | 13.17 | 12.79 | 53653 |
| 1719865620 | 14.14 | 0.18 | 1.29 | 14.21 | 14.22 | 14.06 | 24494 |
| 1719606420 | 13.96 | -0.3 | -2.10 | 14.27 | 14.35 | 13.9 | 44780 |
| 1719520020 | 14.26 | 0.04 | 0.28 | 14.16 | 14.3 | 13.99 | 37115 |
| 1719433620 | 14.22 | -0.32 | -2.20 | 14.59 | 14.59 | 14.14 | 33833 |
| 1719347160 | 14.54 | 0.06 | 0.41 | 14.47 | 14.6 | 14.4 | 4468 |
| 1719260820 | 14.48 | -0.06 | -0.41 | 14.63 | 14.63 | 14.4 | 3640 |
| 1719001620 | 14.54 | 0 | 0.00 | 14.6 | 14.64 | 14.47 | 5740 |
| 1718915160 | 14.54 | 0.21 | 1.47 | 14.37 | 14.58 | 14.35 | 8078 |
| 1718828820 | 14.33 | -0.09 | -0.62 | 14.34 | 14.47 | 14.31 | 4160 |
| 1718742360 | 14.42 | 0.36 | 2.56 | 14.19 | 14.48 | 14.1 | 4100 |
| 1718656020 | 14.06 | -0.21 | -1.47 | 14.35 | 14.56 | 13.97 | 8470 |
| 1718396820 | 14.27 | 0.12 | 0.85 | 14.12 | 14.28 | 14.06 | 9924 |
| 1718310420 | 14.15 | -0.11 | -0.77 | 14.23 | 14.23 | 14.05 | 12494 |
| 1718224020 | 14.26 | -0.06 | -0.42 | 14.25 | 14.37 | 14.25 | 3477 |
| 1718137620 | 14.32 | -0.4 | -2.72 | 14.71 | 14.74 | 14.18 | 8053 |
| 1718051220 | 14.72 | 0 | 0.00 | 14.74 | 14.74 | 14.68 | 1476 |
| 1717792020 | 14.72 | -0.04 | -0.27 | 14.82 | 14.93 | 14.63 | 5763 |
| 1717705620 | 14.76 | 0.08 | 0.54 | 14.77 | 14.8 | 14.69 | 12781 |
| 1717619220 | 14.68 | 0.12 | 0.82 | 14.64 | 14.69 | 14.59 | 6461 |
| 1717532820 | 14.56 | 0.21 | 1.46 | 14.38 | 14.61 | 14.35 | 9850 |
| 1717446420 | 14.35 | 0.14 | 0.99 | 14.37 | 14.42 | 14.2 | 6797 |
| 1717187220 | 14.21 | 0.12 | 0.85 | 14.1 | 14.22 | 13.95 | 3831 |
| 1717100820 | 14.09 | 0.31 | 2.25 | 13.74 | 14.09 | 13.74 | 2090 |
| 1717014420 | 13.78 | -0.31 | -2.20 | 14.05 | 14.05 | 13.78 | 10559 |
| 1716928020 | 14.09 | -0.01 | -0.07 | 14.16 | 14.2 | 13.98 | 4199 |
| 1716841560 | 14.1 | 0.11 | 0.79 | 14.04 | 14.2 | 13.98 | 4627 |
| 1716582420 | 13.99 | 0.17 | 1.23 | 13.78 | 13.99 | 13.64 | 6779 |
| 1716496020 | 13.82 | -0.11 | -0.79 | 13.86 | 13.89 | 13.79 | 13457 |
| 1716409620 | 13.93 | -0.27 | -1.90 | 14.05 | 14.05 | 13.83 | 15769 |
| 1716323160 | 14.2 | -0.07 | -0.49 | 14.16 | 14.25 | 14.08 | 9320 |
| 1716236760 | 14.27 | 0.13 | 0.92 | 14.16 | 14.39 | 14.16 | 2652 |
| 1715977620 | 14.14 | 0.08 | 0.57 | 14.12 | 14.16 | 14.06 | 8605 |
| 1715891220 | 14.06 | -0.19 | -1.33 | 14.3 | 14.3 | 14.06 | 3390 |
| 1715804820 | 14.25 | -0.09 | -0.63 | 14.42 | 14.42 | 14.25 | 4745 |
| 1715718420 | 14.34 | -0.08 | -0.55 | 14.42 | 14.44 | 14.24 | 4284 |
| 1715631960 | 14.42 | -0.17 | -1.17 | 14.64 | 14.64 | 14.39 | 6358 |
| 1715372820 | 14.59 | 0.28 | 1.96 | 14.34 | 14.59 | 14.34 | 12395 |
| 1715286420 | 14.31 | 0.23 | 1.63 | 14.11 | 14.34 | 14.09 | 3418 |
| 1715200020 | 14.08 | -0.08 | -0.56 | 14.18 | 14.18 | 14.05 | 5844 |
| 1715113620 | 14.16 | 0.13 | 0.93 | 14.09 | 14.16 | 14.01 | 4170 |
| 1715027220 | 14.03 | -0.08 | -0.57 | 14.11 | 14.11 | 14 | 23961 |
| 1714768020 | 14.11 | 0.31 | 2.25 | 13.77 | 14.11 | 13.77 | 4232 |
| 1714681560 | 13.8 | 0.02 | 0.15 | 13.71 | 13.89 | 13.7 | 2432 |
| 1714508820 | 13.78 | -0.16 | -1.15 | 13.93 | 13.93 | 13.78 | 6762 |
| 1714422420 | 13.94 | 0.1 | 0.72 | 13.89 | 13.94 | 13.73 | 4392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
