12,895€
-0,88%
Echtzeit-Aktienkurs Enagas S.A.
Bid:
Ask:
Aktienkurse zur Enagas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,04 | 13,04 | 12,82 | 12,89 | -0,96% | - |
| 04.11.2024 | 13,01 | 13,01 | 13,01 | 13,01 | 0,54% | - |
| 01.11.2024 | 12,95 | 12,95 | 12,94 | 12,94 | -0,46% | 250,00 |
| 31.10.2024 | 13,14 | 13,14 | 13,00 | 13,00 | -2,03% | 30,00 |
| 30.10.2024 | 13,26 | 13,36 | 13,26 | 13,27 | -2,14% | 800,00 |
| 29.10.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -0,37% | - |
| 28.10.2024 | 13,60 | 13,61 | 13,60 | 13,61 | 0,07% | 160,00 |
| 25.10.2024 | 13,64 | 13,64 | 13,60 | 13,60 | -0,07% | 300,00 |
| 24.10.2024 | 13,59 | 13,61 | 13,59 | 13,61 | -0,44% | 1.000,00 |
| 23.10.2024 | 13,29 | 13,67 | 13,29 | 13,67 | 3,95% | 20,00 |
| 22.10.2024 | 13,33 | 13,33 | 13,15 | 13,15 | -2,52% | 825,00 |
| 21.10.2024 | 13,46 | 13,49 | 13,46 | 13,49 | -0,07% | 600,00 |
| 18.10.2024 | 13,39 | 13,50 | 13,39 | 13,50 | 0,37% | 100,00 |
| 17.10.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,45% | - |
| 16.10.2024 | 13,39 | 13,39 | 13,39 | 13,39 | 0,60% | - |
| 15.10.2024 | 13,31 | 13,31 | 13,31 | 13,31 | -0,67% | - |
| 14.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,06% | 40,00 |
| 11.10.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,75% | - |
| 10.10.2024 | 13,54 | 13,54 | 13,28 | 13,36 | -1,98% | 3.372,00 |
| 09.10.2024 | 13,51 | 13,63 | 13,51 | 13,63 | 1,94% | 10,00 |
| 08.10.2024 | 13,37 | 13,37 | 13,37 | 13,37 | -1,26% | - |
| 07.10.2024 | 13,53 | 13,54 | 13,53 | 13,54 | 0,37% | 250,00 |
| 04.10.2024 | 13,50 | 13,50 | 13,49 | 13,49 | -0,22% | 1.500,00 |
| 03.10.2024 | 13,56 | 13,56 | 13,52 | 13,52 | -1,89% | 87,00 |
| 02.10.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -0,22% | - |
| 01.10.2024 | 13,71 | 13,81 | 13,71 | 13,81 | 0,36% | 2.350,00 |
| 30.09.2024 | 13,81 | 13,81 | 13,73 | 13,76 | -0,79% | 912,00 |
| 27.09.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 0,73% | 39,00 |
| 26.09.2024 | 13,77 | 13,77 | 13,77 | 13,77 | 0,73% | - |
| 25.09.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -0,51% | - |
| 24.09.2024 | 13,82 | 13,82 | 13,74 | 13,74 | 0,00% | 1.000,00 |
| 23.09.2024 | 13,53 | 13,74 | 13,53 | 13,74 | 0,66% | 3.700,00 |
| 20.09.2024 | 13,62 | 13,65 | 13,62 | 13,65 | -0,87% | 1.050,00 |
| 19.09.2024 | 13,78 | 13,78 | 13,77 | 13,77 | -0,43% | 25,00 |
| 18.09.2024 | 13,99 | 14,00 | 13,83 | 13,83 | -1,28% | 1.774,00 |
| 17.09.2024 | 14,08 | 14,08 | 14,01 | 14,01 | 2,11% | 2,00 |
| 16.09.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -1,08% | - |
| 13.09.2024 | 13,78 | 13,90 | 13,78 | 13,87 | -0,22% | 930,00 |
| 12.09.2024 | 14,09 | 14,09 | 13,90 | 13,90 | -1,00% | 1.100,00 |
| 11.09.2024 | 13,99 | 14,11 | 13,99 | 14,04 | -0,28% | 370,00 |
| 10.09.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 0,21% | - |
| 09.09.2024 | 14,07 | 14,07 | 14,05 | 14,05 | -1,06% | 500,00 |
| 06.09.2024 | 14,30 | 14,30 | 14,20 | 14,20 | 0,35% | 31,00 |
| 05.09.2024 | 13,96 | 14,15 | 13,96 | 14,15 | 1,14% | 500,00 |
| 04.09.2024 | 13,77 | 13,99 | 13,77 | 13,99 | 0,07% | 285,00 |
| 03.09.2024 | 13,91 | 13,98 | 13,91 | 13,98 | 0,79% | 1,00 |
| 02.09.2024 | 13,87 | 13,87 | 13,87 | 13,87 | -0,72% | 200,00 |
| 30.08.2024 | 13,76 | 13,97 | 13,76 | 13,97 | 0,87% | 19,00 |
| 29.08.2024 | 13,81 | 13,85 | 13,81 | 13,85 | 0,14% | 1.500,00 |
| 28.08.2024 | 13,67 | 13,83 | 13,67 | 13,83 | 1,32% | 600,00 |
| 27.08.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -0,73% | - |
| 26.08.2024 | 13,62 | 13,75 | 13,62 | 13,75 | 1,40% | 25,00 |
| 23.08.2024 | 13,46 | 13,58 | 13,46 | 13,56 | 0,15% | 6.300,00 |
| 22.08.2024 | 13,42 | 13,54 | 13,42 | 13,54 | 0,30% | 295,00 |
| 21.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,59% | - |
| 20.08.2024 | 13,62 | 13,62 | 13,58 | 13,58 | -0,66% | 1.550,00 |
| 19.08.2024 | 13,54 | 13,67 | 13,54 | 13,67 | 1,03% | 50,00 |
| 16.08.2024 | 13,53 | 13,53 | 13,53 | 13,53 | -1,02% | - |
| 15.08.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 0,00% | - |
| 14.08.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -0,36% | - |
| 13.08.2024 | 13,48 | 13,72 | 13,48 | 13,72 | 0,81% | 500,00 |
| 12.08.2024 | 13,52 | 13,61 | 13,52 | 13,61 | 0,07% | 200,00 |
| 09.08.2024 | 13,56 | 13,60 | 13,56 | 13,60 | 0,15% | 1,00 |
| 08.08.2024 | 13,52 | 13,58 | 13,52 | 13,58 | 1,04% | 5.190,00 |
| 07.08.2024 | 13,38 | 13,44 | 13,38 | 13,44 | 0,90% | 300,00 |
| 06.08.2024 | 13,27 | 13,32 | 13,27 | 13,32 | -0,60% | 500,00 |
| 05.08.2024 | 13,67 | 13,67 | 13,40 | 13,40 | -3,53% | 2.757,00 |
| 02.08.2024 | 13,69 | 13,96 | 13,69 | 13,89 | 0,94% | 915,00 |
| 01.08.2024 | 13,78 | 13,85 | 13,76 | 13,76 | 0,51% | 3.500,00 |
| 31.07.2024 | 13,72 | 13,72 | 13,69 | 13,69 | 0,00% | 110,00 |
| 30.07.2024 | 13,57 | 13,69 | 13,57 | 13,69 | 0,88% | 30,00 |
| 29.07.2024 | 13,61 | 13,61 | 13,57 | 13,57 | -0,29% | 450,00 |
| 26.07.2024 | 13,65 | 13,65 | 13,60 | 13,61 | -0,07% | 4.000,00 |
| 25.07.2024 | 13,48 | 13,62 | 13,48 | 13,62 | -0,37% | 1.045,00 |
| 24.07.2024 | 13,58 | 13,67 | 13,52 | 13,67 | -1,23% | 3.450,00 |
| 23.07.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 0,58% | - |
| 22.07.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 0,44% | 50,00 |
| 19.07.2024 | 13,81 | 13,81 | 13,70 | 13,70 | 1,93% | 550,00 |
| 18.07.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -0,74% | - |
| 17.07.2024 | 13,18 | 13,54 | 13,18 | 13,54 | 0,97% | 5,00 |
| 16.07.2024 | 13,30 | 13,41 | 13,30 | 13,41 | 0,37% | 350,00 |
| 15.07.2024 | 13,53 | 13,53 | 13,36 | 13,36 | -1,69% | 260,00 |
| 12.07.2024 | 13,59 | 13,60 | 13,59 | 13,59 | 0,74% | 1.070,00 |
| 11.07.2024 | 13,49 | 13,49 | 13,49 | 13,49 | 0,00% | - |
| 10.07.2024 | 12,93 | 13,49 | 12,91 | 13,49 | 5,31% | 1.194,00 |
| 09.07.2024 | 12,81 | 12,81 | 12,81 | 12,81 | -0,47% | 300,00 |
| 08.07.2024 | 12,98 | 12,98 | 12,82 | 12,87 | -0,31% | 9.732,00 |
| 05.07.2024 | 13,00 | 13,00 | 12,89 | 12,91 | -1,53% | 1.619,00 |
| 04.07.2024 | 12,88 | 13,11 | 12,88 | 13,11 | 2,02% | 125,00 |
| 03.07.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -1,00% | - |
| 02.07.2024 | 13,09 | 13,09 | 12,90 | 12,98 | -8,33% | 3.850,00 |
| 01.07.2024 | 14,12 | 14,20 | 14,10 | 14,16 | 1,80% | 6.271,00 |
| 28.06.2024 | 14,15 | 14,15 | 13,91 | 13,91 | -2,45% | 7.363,00 |
| 27.06.2024 | 14,14 | 14,26 | 14,00 | 14,26 | -1,31% | 4.606,00 |
| 26.06.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 0,35% | - |
| 25.06.2024 | 14,52 | 14,52 | 14,40 | 14,40 | -0,83% | 272,00 |
| 24.06.2024 | 14,50 | 14,52 | 14,46 | 14,52 | -0,34% | 916,00 |
| 21.06.2024 | 14,47 | 14,57 | 14,47 | 14,57 | 0,69% | 1.515,00 |
| 20.06.2024 | 14,30 | 14,47 | 14,30 | 14,47 | 1,19% | 950,00 |
| 19.06.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,92% | - |