12,650€
-0,71%
Echtzeit-Aktienkurs Enagas S.A.
Bid:
Ask:
Aktienkurse zur Enagas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,79 | 12,95 | 12,79 | 12,81 | -0,77% | 3.284,00 |
| 04.11.2024 | 12,90 | 13,05 | 12,87 | 12,91 | 0,23% | - |
| 01.11.2024 | 13,02 | 13,09 | 12,82 | 12,88 | -0,43% | - |
| 31.10.2024 | 13,23 | 13,28 | 12,94 | 12,94 | -2,34% | 413,00 |
| 30.10.2024 | 13,37 | 13,42 | 13,17 | 13,25 | -1,01% | 679,00 |
| 29.10.2024 | 13,51 | 13,54 | 13,25 | 13,38 | -0,78% | 210,00 |
| 28.10.2024 | 13,59 | 13,66 | 13,48 | 13,49 | -0,52% | - |
| 25.10.2024 | 13,74 | 13,75 | 13,54 | 13,56 | -1,53% | - |
| 24.10.2024 | 13,64 | 13,78 | 13,57 | 13,77 | 1,10% | - |
| 23.10.2024 | 13,35 | 13,69 | 13,31 | 13,62 | 2,18% | 740,00 |
| 22.10.2024 | 13,43 | 13,49 | 13,09 | 13,33 | -0,82% | 600,00 |
| 21.10.2024 | 13,52 | 13,55 | 13,39 | 13,44 | -0,89% | - |
| 18.10.2024 | 13,50 | 13,56 | 13,46 | 13,56 | 0,26% | - |
| 17.10.2024 | 13,48 | 13,67 | 13,38 | 13,52 | 0,19% | - |
| 16.10.2024 | 13,51 | 13,54 | 13,39 | 13,50 | 0,52% | - |
| 15.10.2024 | 13,37 | 13,58 | 13,30 | 13,43 | 1,09% | - |
| 14.10.2024 | 13,33 | 13,40 | 13,22 | 13,28 | 0,34% | - |
| 11.10.2024 | 13,29 | 13,46 | 13,24 | 13,24 | -0,68% | - |
| 10.10.2024 | 13,61 | 13,62 | 13,19 | 13,33 | -2,27% | 100,00 |
| 09.10.2024 | 13,65 | 13,65 | 13,52 | 13,64 | 0,96% | 200,00 |
| 08.10.2024 | 13,53 | 13,60 | 13,45 | 13,51 | 0,11% | - |
| 07.10.2024 | 13,58 | 13,60 | 13,47 | 13,49 | -0,26% | - |
| 04.10.2024 | 13,54 | 13,63 | 13,41 | 13,53 | 0,07% | 1.100,00 |
| 03.10.2024 | 13,62 | 13,67 | 13,43 | 13,52 | -0,66% | - |
| 02.10.2024 | 13,85 | 14,02 | 13,53 | 13,61 | -1,73% | 10.000,00 |
| 01.10.2024 | 13,73 | 13,92 | 13,72 | 13,85 | 1,02% | - |
| 30.09.2024 | 13,86 | 13,89 | 13,71 | 13,71 | -0,87% | - |
| 27.09.2024 | 13,82 | 13,89 | 13,77 | 13,83 | 0,11% | - |
| 26.09.2024 | 13,73 | 13,87 | 13,70 | 13,81 | 0,25% | 100,00 |
| 25.09.2024 | 13,78 | 13,80 | 13,69 | 13,78 | 0,15% | - |
| 24.09.2024 | 13,77 | 13,86 | 13,69 | 13,76 | 0,22% | - |
| 23.09.2024 | 13,57 | 13,79 | 13,55 | 13,73 | 1,40% | - |
| 20.09.2024 | 13,71 | 13,76 | 13,53 | 13,54 | -0,84% | 1.020,00 |
| 19.09.2024 | 13,63 | 13,85 | 13,62 | 13,65 | -1,12% | - |
| 18.09.2024 | 13,99 | 14,07 | 13,73 | 13,81 | -1,07% | - |
| 17.09.2024 | 14,06 | 14,15 | 13,95 | 13,96 | -0,57% | - |
| 16.09.2024 | 13,75 | 14,18 | 13,74 | 14,04 | 2,26% | 50,00 |
| 13.09.2024 | 13,81 | 13,94 | 13,68 | 13,73 | -0,76% | - |
| 12.09.2024 | 14,01 | 14,09 | 13,71 | 13,83 | -0,97% | - |
| 11.09.2024 | 14,04 | 14,11 | 13,96 | 13,97 | -0,07% | - |
| 10.09.2024 | 14,10 | 14,24 | 13,94 | 13,98 | -1,27% | 200,00 |
| 09.09.2024 | 14,15 | 14,16 | 14,03 | 14,16 | 0,57% | 500,00 |
| 06.09.2024 | 14,27 | 14,27 | 14,01 | 14,08 | -0,78% | - |
| 05.09.2024 | 14,02 | 14,35 | 13,97 | 14,19 | 1,14% | - |
| 04.09.2024 | 13,74 | 14,06 | 13,74 | 14,03 | 1,08% | - |
| 03.09.2024 | 13,96 | 14,04 | 13,86 | 13,88 | -0,72% | 200,00 |
| 02.09.2024 | 13,92 | 14,07 | 13,85 | 13,98 | 0,29% | 180,00 |
| 30.08.2024 | 13,81 | 14,02 | 13,78 | 13,94 | 1,49% | - |
| 29.08.2024 | 13,86 | 13,91 | 13,73 | 13,73 | -0,97% | 900,00 |
| 28.08.2024 | 13,53 | 13,90 | 13,53 | 13,87 | 1,72% | - |
| 27.08.2024 | 13,66 | 13,77 | 13,59 | 13,63 | -0,69% | - |
| 26.08.2024 | 13,71 | 13,74 | 13,63 | 13,73 | 0,51% | - |
| 23.08.2024 | 13,53 | 13,73 | 13,52 | 13,66 | 0,37% | - |
| 22.08.2024 | 13,48 | 13,63 | 13,46 | 13,61 | 0,82% | - |
| 21.08.2024 | 13,57 | 13,60 | 13,45 | 13,50 | -0,48% | 200,00 |
| 20.08.2024 | 13,71 | 13,72 | 13,45 | 13,56 | -1,31% | - |
| 19.08.2024 | 13,62 | 13,76 | 13,59 | 13,74 | 0,84% | - |
| 16.08.2024 | 13,60 | 13,68 | 13,55 | 13,63 | 0,22% | - |
| 15.08.2024 | 13,78 | 13,79 | 13,48 | 13,60 | -1,31% | - |
| 14.08.2024 | 13,66 | 13,78 | 13,66 | 13,78 | 1,14% | - |
| 13.08.2024 | 13,58 | 13,72 | 13,51 | 13,62 | 0,63% | - |
| 12.08.2024 | 13,58 | 13,65 | 13,51 | 13,54 | -0,29% | 250,00 |
| 09.08.2024 | 13,59 | 13,70 | 13,45 | 13,58 | -0,29% | 1.000,00 |
| 08.08.2024 | 13,58 | 13,67 | 13,47 | 13,62 | -0,11% | - |
| 07.08.2024 | 13,47 | 13,66 | 13,39 | 13,63 | 1,91% | - |
| 06.08.2024 | 13,38 | 13,54 | 13,21 | 13,38 | -0,11% | - |
| 05.08.2024 | 13,97 | 13,97 | 13,24 | 13,39 | -3,81% | 1.100,00 |
| 02.08.2024 | 13,83 | 14,13 | 13,81 | 13,92 | 0,29% | - |
| 01.08.2024 | 13,85 | 13,92 | 13,63 | 13,88 | 0,14% | 60,00 |
| 31.07.2024 | 13,74 | 13,92 | 13,71 | 13,86 | 1,32% | 900,00 |
| 30.07.2024 | 13,65 | 13,81 | 13,59 | 13,68 | 0,26% | - |
| 29.07.2024 | 13,61 | 13,73 | 13,56 | 13,65 | 0,15% | - |
| 26.07.2024 | 13,71 | 13,77 | 13,49 | 13,63 | -1,02% | - |
| 25.07.2024 | 13,57 | 13,78 | 13,54 | 13,77 | 1,25% | - |
| 24.07.2024 | 13,62 | 13,72 | 13,50 | 13,60 | -0,37% | - |
| 23.07.2024 | 13,78 | 13,84 | 13,41 | 13,65 | -0,51% | 200,00 |
| 22.07.2024 | 13,72 | 13,88 | 13,67 | 13,72 | 0,15% | 4.000,00 |
| 19.07.2024 | 13,86 | 13,88 | 13,56 | 13,70 | -1,30% | 400,00 |
| 18.07.2024 | 13,46 | 13,92 | 13,46 | 13,88 | 2,59% | 7,00 |
| 17.07.2024 | 13,33 | 13,55 | 13,21 | 13,53 | 1,05% | - |
| 16.07.2024 | 13,36 | 13,42 | 13,24 | 13,39 | 0,07% | - |
| 15.07.2024 | 13,58 | 13,63 | 13,27 | 13,38 | -1,18% | - |
| 12.07.2024 | 13,56 | 13,69 | 13,48 | 13,54 | -0,84% | 350,00 |
| 11.07.2024 | 13,55 | 13,75 | 13,52 | 13,65 | 0,55% | - |
| 10.07.2024 | 12,77 | 13,63 | 12,77 | 13,58 | 6,01% | 150,00 |
| 09.07.2024 | 12,86 | 12,86 | 12,67 | 12,81 | -0,31% | - |
| 08.07.2024 | 12,96 | 13,00 | 12,81 | 12,85 | -0,73% | - |
| 05.07.2024 | 13,11 | 13,15 | 12,85 | 12,94 | -1,30% | - |
| 04.07.2024 | 12,87 | 13,21 | 12,87 | 13,11 | 0,11% | 706,00 |
| 03.07.2024 | 12,81 | 13,22 | 12,80 | 13,10 | 2,46% | - |
| 02.07.2024 | 13,64 | 13,70 | 12,57 | 12,78 | -9,81% | 95,00 |
| 01.07.2024 | 14,03 | 14,25 | 14,01 | 14,17 | 2,05% | 100,00 |
| 28.06.2024 | 13,91 | 14,21 | 13,84 | 13,89 | -1,24% | 274,00 |
| 27.06.2024 | 14,20 | 14,24 | 13,96 | 14,06 | -0,88% | 300,00 |
| 26.06.2024 | 14,44 | 14,48 | 14,10 | 14,19 | -1,29% | - |
| 25.06.2024 | 14,43 | 14,59 | 14,30 | 14,37 | -0,24% | - |
| 24.06.2024 | 14,55 | 14,56 | 14,37 | 14,41 | -0,45% | - |
| 21.06.2024 | 14,48 | 14,65 | 14,46 | 14,47 | 0,10% | - |
| 20.06.2024 | 14,30 | 14,61 | 14,28 | 14,46 | 1,40% | - |
| 19.06.2024 | 14,38 | 14,47 | 14,20 | 14,26 | -0,77% | - |