Enagas SA (PK) (ENGGY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 7.35 | -0.11 | -1.47 | 7.34 | 7.37 | 7.34 | 37043 |
| 1721683740 | 7.46 | 0.06 | 0.81 | 7.415 | 7.48 | 7.4145 | 21141 |
| 1721424180 | 7.4 | -0.05 | -0.70 | 7.4 | 7.425 | 7.37 | 9039 |
| 1721337960 | 7.452 | 0.15 | 2.08 | 7.52 | 7.53 | 7.45 | 95215 |
| 1721251320 | 7.3 | 0.11 | 1.53 | 7.27 | 7.311 | 7.27 | 40565 |
| 1721164920 | 7.19 | -0.02 | -0.31 | 7.17 | 7.21 | 7.17 | 52161 |
| 1721078940 | 7.2126 | -0.13 | -1.74 | 7.32 | 7.32 | 7.21 | 115854 |
| 1720819200 | 7.34 | 0.04 | 0.55 | 7.34 | 7.36 | 7.32 | 52082 |
| 1720733280 | 7.3 | 0.04 | 0.55 | 7.32 | 7.35 | 7.26 | 62865 |
| 1720646880 | 7.26 | 0.41 | 5.99 | 7.2 | 7.29 | 7.2 | 187831 |
| 1720560540 | 6.85 | -0.03 | -0.49 | 6.8599 | 6.8599 | 6.83 | 71517 |
| 1720473600 | 6.884 | -0.07 | -0.95 | 6.93 | 6.93 | 6.88 | 124733 |
| 1720214640 | 6.95 | 0.06 | 0.87 | 6.92 | 6.97 | 6.89 | 110979 |
| 1720041000 | 6.89 | -0.32 | -4.44 | 6.88 | 6.94 | 6.88 | 40202 |
| 1719955740 | 7.21 | -0.25 | -3.35 | 7.18 | 7.3 | 7.1 | 212281 |
| 1719868980 | 7.46 | 0.15 | 1.98 | 7.575 | 7.6 | 7.38 | 43510 |
| 1719610020 | 7.315 | -0.03 | -0.34 | 7.42 | 7.42 | 7.28 | 61337 |
| 1719523200 | 7.34 | -0.15 | -2.00 | 7.5 | 7.51 | 7.34 | 52577 |
| 1719437040 | 7.49 | -0.15 | -1.96 | 7.51 | 7.53 | 7.47 | 99919 |
| 1719350880 | 7.64 | -0.05 | -0.65 | 7.66 | 7.66 | 7.63 | 132940 |
| 1719264540 | 7.69 | 0 | 0.00 | 7.69 | 7.71 | 7.66 | 106978 |
| 1719005220 | 7.69 | -0.02 | -0.26 | 7.73 | 7.75 | 7.69 | 92254 |
| 1718918640 | 7.71 | 0.05 | 0.65 | 7.62 | 7.73 | 7.62 | 37339 |
| 1718746140 | 7.66 | 0.19 | 2.54 | 7.66 | 7.7 | 7.61 | 231565 |
| 1718659680 | 7.47 | -0.1 | -1.32 | 7.4701 | 7.48 | 7.46 | 149798 |
| 1718400300 | 7.57 | 0.04 | 0.53 | 7.52 | 7.575 | 7.52 | 18665 |
| 1718314140 | 7.53 | -0.08 | -1.05 | 7.539 | 7.539 | 7.5 | 231349 |
| 1718227380 | 7.61 | -0.04 | -0.52 | 7.6903 | 7.7094 | 7.6 | 78354 |
| 1718141340 | 7.65 | -0.23 | -2.92 | 7.61 | 7.66 | 7.59 | 113357 |
| 1718054880 | 7.88 | 0.03 | 0.38 | 7.85 | 7.88 | 7.81 | 44139 |
| 1717795800 | 7.85 | -0.14 | -1.75 | 7.8975 | 7.8975 | 7.85 | 4896 |
| 1717709400 | 7.99 | 0.09 | 1.14 | 7.985 | 8 | 7.97 | 43557 |
| 1717622460 | 7.9 | 0.05 | 0.60 | 7.94 | 7.945 | 7.9 | 29721 |
| 1717536360 | 7.8527 | 0.11 | 1.42 | 7.82 | 7.89 | 7.82 | 81070 |
| 1717450140 | 7.7426 | 0.14 | 1.88 | 7.71 | 7.77 | 7.71 | 198950 |
| 1717190940 | 7.6 | 0.03 | 0.40 | 7.6 | 7.63 | 7.56 | 276891 |
| 1717104540 | 7.57 | 0.18 | 2.44 | 7.53 | 7.58 | 7.52 | 81012 |
| 1717018020 | 7.39 | -0.15 | -1.94 | 7.435 | 7.45 | 7.39 | 91517 |
| 1716931740 | 7.536 | -0 | -0.05 | 7.62 | 7.635 | 7.51 | 45522 |
| 1716585840 | 7.54 | 0.15 | 2.03 | 7.47 | 7.54 | 7.47 | 57030 |
| 1716499740 | 7.39 | -0.06 | -0.81 | 7.45 | 7.4899 | 7.39 | 30242 |
| 1716412800 | 7.45 | -0.16 | -2.10 | 7.5 | 7.5 | 7.45 | 24900 |
| 1716326940 | 7.61 | -0.1 | -1.28 | 7.615 | 7.6355 | 7.6 | 33614 |
| 1716240180 | 7.7085 | 0.07 | 0.96 | 7.72 | 7.72 | 7.66 | 14787 |
| 1715981340 | 7.635 | 0 | 0.07 | 7.63 | 7.67 | 7.6001 | 12458 |
| 1715894940 | 7.63 | -0.07 | -0.91 | 7.65 | 7.72 | 7.63 | 24743 |
| 1715808000 | 7.7 | -0.06 | -0.77 | 7.693 | 7.72 | 7.693 | 66857 |
| 1715722140 | 7.76 | 0.08 | 1.04 | 7.7399 | 7.76 | 7.7 | 98790 |
| 1715635200 | 7.68 | -0.1 | -1.22 | 7.765 | 7.7799 | 7.68 | 18321 |
| 1715376000 | 7.7752 | 0.09 | 1.11 | 7.76 | 7.78 | 7.75 | 16183 |
| 1715289720 | 7.69 | 0.13 | 1.72 | 7.67 | 7.69 | 7.65 | 27563 |
| 1715203200 | 7.56 | 0.01 | 0.13 | 7.51 | 7.5796 | 7.51 | 21363 |
| 1715117340 | 7.55 | 0.01 | 0.13 | 7.565 | 7.57 | 7.52 | 103838 |
| 1715030940 | 7.54 | 0.02 | 0.27 | 7.535 | 7.56 | 7.52 | 22886 |
| 1714771740 | 7.52 | 0.18 | 2.45 | 7.51 | 7.55 | 7.485 | 77157 |
| 1714685340 | 7.34 | 0.02 | 0.27 | 7.34 | 7.36 | 7.305 | 30419 |
| 1714598400 | 7.32 | -0.03 | -0.41 | 7.283 | 7.5771 | 7.283 | 16009 |
| 1714512600 | 7.35 | -0.08 | -1.08 | 7.3495 | 7.35 | 7.29 | 40100 |
| 1714425720 | 7.43 | 0.12 | 1.64 | 7.36 | 7.45 | 7.36 | 48019 |
| 1714166580 | 7.31 | -0.03 | -0.41 | 7.32 | 7.38 | 7.305 | 50420 |
| 1714080300 | 7.34 | -0.04 | -0.54 | 7.31 | 7.34 | 7.285 | 53773 |
| 1713994020 | 7.38 | -0.01 | -0.14 | 7.335 | 7.38 | 7.311 | 74807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
