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 | -1.33 | -9.32025227751 | 14.27 | 14.35 | 12.79 | 32250 | 13.44707265 | DE |
| 4 | -1.88 | -12.685560054 | 14.82 | 14.93 | 12.79 | 15796 | 13.87086786 | DE |
| 12 | -0.8 | -5.82241630277 | 13.74 | 14.93 | 12.79 | 9618 | 13.97016401 | DE |
| 26 | -2.81 | -17.8412698413 | 15.75 | 16.03 | 12.79 | 9209 | 14.10474406 | DE |
| 52 | -2.825 | -17.9194418015 | 15.765 | 17.3 | 12.79 | 8142 | 14.76897189 | DE |
| 156 | -2.825 | -17.9194418015 | 15.765 | 17.3 | 12.79 | 8142 | 14.76897189 | DE |
| 260 | -2.825 | -17.9194418015 | 15.765 | 17.3 | 12.79 | 8142 | 14.76897189 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 14.63 | 14.79 | 14.55 | 5362 |
| 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 |
| 1714163220 | 13.84 | 0.03 | 0.22 | 13.9 | 13.9 | 13.75 | 4355 |
| 1714076820 | 13.81 | -0.05 | -0.36 | 13.77 | 13.81 | 13.67 | 3313 |
| 1713990420 | 13.86 | -0.07 | -0.50 | 13.99 | 13.99 | 13.73 | 3070 |
| 1713903960 | 13.93 | -0.09 | -0.64 | 13.93 | 13.98 | 13.77 | 1961 |
| 1713817560 | 14.02 | 0.37 | 2.71 | 13.79 | 14.06 | 13.69 | 11124 |
| 1713558420 | 13.65 | 0.17 | 1.26 | 13.32 | 13.65 | 13.32 | 3762 |
| 1713472020 | 13.48 | 0.02 | 0.15 | 13.53 | 13.62 | 13.48 | 2457 |
| 1713385620 | 13.46 | -0.06 | -0.44 | 13.55 | 13.74 | 13.35 | 3517 |
| 1713299220 | 13.52 | -0.04 | -0.29 | 13.45 | 13.6 | 13.45 | 4248 |
| 1713212820 | 13.56 | -0.18 | -1.31 | 13.82 | 13.86 | 13.56 | 6205 |
| 1712953620 | 13.74 | 0.11 | 0.81 | 13.74 | 13.79 | 13.65 | 3365 |
| 1712867220 | 13.63 | 0.1 | 0.74 | 13.67 | 13.75 | 13.54 | 8989 |
| 1712780760 | 13.53 | -0.16 | -1.17 | 13.75 | 13.76 | 13.43 | 3338 |
| 1712694360 | 13.69 | 0.27 | 2.01 | 13.44 | 13.69 | 13.37 | 1489 |
| 1712607960 | 13.42 | -0.05 | -0.37 | 13.51 | 13.56 | 13.33 | 10731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
