Enagás S.A. (ENG.MC) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 16.64 | 16.77 | 16.59 | 16.59 | -0.24% | 446,986 |
| 2026-09-01 | 16.89 | 16.90 | 16.56 | 16.63 | -1.31% | 463,384 |
| 2026-08-31 | 16.74 | 16.87 | 16.72 | 16.85 | +0.78% | 572,681 |
| 2026-08-28 | 16.73 | 16.77 | 16.67 | 16.72 | +0.24% | 474,632 |
| 2026-08-27 | 16.83 | 16.83 | 16.56 | 16.68 | -0.83% | 475,989 |
| 2026-08-26 | 16.95 | 16.95 | 16.76 | 16.82 | -0.41% | 336,615 |
| 2026-08-25 | 16.80 | 16.94 | 16.78 | 16.89 | +0.66% | 404,357 |
| 2026-08-24 | 16.76 | 16.87 | 16.75 | 16.78 | +0.00% | 340,623 |
| 2026-08-21 | 16.87 | 16.98 | 16.78 | 16.78 | -0.89% | 446,445 |
| 2026-08-20 | 16.80 | 17.00 | 16.79 | 16.93 | +0.65% | 495,201 |
| 2026-08-19 | 16.91 | 16.94 | 16.81 | 16.82 | -0.24% | 408,486 |
| 2026-08-18 | 16.81 | 16.95 | 16.76 | 16.86 | +0.66% | 353,645 |
| 2026-08-17 | 16.80 | 16.90 | 16.75 | 16.75 | -0.06% | 444,649 |
| 2026-08-14 | 16.82 | 16.87 | 16.73 | 16.76 | -0.53% | 365,682 |
| 2026-08-13 | 16.70 | 16.91 | 16.66 | 16.85 | +0.54% | 496,311 |
| 2026-08-12 | 16.75 | 16.77 | 16.67 | 16.76 | +0.36% | 500,079 |
| 2026-08-11 | 16.71 | 16.78 | 16.66 | 16.70 | +0.18% | 400,879 |
| 2026-08-10 | 16.84 | 16.86 | 16.67 | 16.67 | -1.01% | 505,185 |
| 2026-08-07 | 16.85 | 16.90 | 16.68 | 16.84 | -0.24% | 431,793 |
| 2026-08-06 | 16.88 | 16.94 | 16.85 | 16.88 | +0.48% | 350,338 |
| 2026-08-05 | 16.90 | 17.07 | 16.80 | 16.80 | -0.36% | 447,610 |
| 2026-08-04 | 17.00 | 17.10 | 16.76 | 16.86 | -0.94% | 709,402 |
| 2026-08-03 | 16.94 | 17.08 | 16.81 | 17.02 | +0.59% | 589,780 |
| 2026-07-31 | 16.95 | 17.02 | 16.84 | 16.92 | +0.00% | 667,627 |
| 2026-07-30 | 17.06 | 17.21 | 16.87 | 16.92 | -1.34% | 771,875 |
| 2026-07-29 | 17.50 | 17.50 | 17.10 | 17.15 | -1.72% | 742,725 |
| 2026-07-28 | 17.56 | 17.64 | 17.45 | 17.45 | -0.74% | 557,256 |
| 2026-07-27 | 17.60 | 17.61 | 17.43 | 17.58 | +0.00% | 726,521 |
| 2026-07-24 | 17.39 | 17.58 | 17.38 | 17.58 | +1.33% | 621,100 |
| 2026-07-23 | 17.32 | 17.48 | 17.01 | 17.35 | -0.57% | 1,141,341 |
| 2026-07-22 | 17.10 | 17.45 | 16.96 | 17.45 | +2.59% | 1,408,634 |
| 2026-07-21 | 16.80 | 17.08 | 16.75 | 17.01 | +0.89% | 857,627 |
| 2026-07-20 | 16.79 | 16.88 | 16.71 | 16.86 | +0.00% | 524,311 |
| 2026-07-17 | 16.66 | 16.94 | 16.66 | 16.86 | +1.57% | 651,206 |
| 2026-07-16 | 16.70 | 16.78 | 16.46 | 16.60 | -0.78% | 842,297 |
| 2026-07-15 | 16.89 | 16.89 | 16.71 | 16.73 | -1.06% | 508,921 |
| 2026-07-14 | 16.80 | 16.93 | 16.74 | 16.91 | +0.48% | 806,087 |
| 2026-07-13 | 16.85 | 16.89 | 16.77 | 16.83 | -0.06% | 532,290 |
| 2026-07-10 | 16.88 | 16.91 | 16.80 | 16.84 | -0.24% | 482,279 |
| 2026-07-09 | 16.81 | 16.91 | 16.76 | 16.88 | +0.06% | 492,450 |
| 2026-07-08 | 16.77 | 16.99 | 16.75 | 16.87 | +0.24% | 1,077,424 |
| 2026-07-07 | 16.72 | 16.90 | 16.69 | 16.83 | +0.66% | 512,547 |
| 2026-07-06 | 17.00 | 17.00 | 16.64 | 16.72 | -1.24% | 803,035 |
| 2026-07-03 | 16.99 | 17.07 | 16.91 | 16.93 | -0.18% | 579,971 |
| 2026-07-02 | 16.78 | 16.98 | 16.74 | 16.96 | +1.25% | 951,722 |
| 2026-07-01 | 17.00 | 17.02 | 16.51 | 16.75 | -1.24% | 1,109,432 |
| 2026-06-30 | 17.05 | 17.20 | 16.92 | 16.96 | -3.64% | 1,425,241 |
| 2026-06-29 | 17.75 | 17.76 | 17.60 | 17.60 | -0.06% | 1,582,383 |
| 2026-06-26 | 17.92 | 17.94 | 17.61 | 17.61 | -1.51% | 1,211,692 |
| 2026-06-25 | 17.78 | 17.92 | 17.74 | 17.88 | +0.90% | 1,340,722 |
| 2026-06-24 | 17.77 | 17.77 | 17.62 | 17.72 | +0.06% | 1,569,812 |
| 2026-06-23 | 17.81 | 17.88 | 17.57 | 17.71 | -0.73% | 1,082,501 |
| 2026-06-22 | 17.78 | 17.84 | 17.62 | 17.84 | +0.85% | 1,522,100 |
| 2026-06-19 | 17.77 | 17.85 | 17.55 | 17.69 | -0.06% | 3,977,358 |
| 2026-06-18 | 17.60 | 17.70 | 17.48 | 17.70 | +0.74% | 890,434 |
| 2026-06-17 | 17.55 | 17.58 | 17.31 | 17.57 | -0.17% | 793,816 |
| 2026-06-16 | 17.75 | 17.80 | 17.60 | 17.60 | -0.73% | 1,170,912 |
| 2026-06-15 | 17.84 | 17.85 | 17.48 | 17.73 | -0.62% | 1,669,084 |
| 2026-06-12 | 17.53 | 17.84 | 17.51 | 17.84 | +0.45% | 956,516 |
| 2026-06-11 | 17.65 | 17.91 | 17.64 | 17.76 | +0.74% | 1,356,939 |
| 2026-06-10 | 17.40 | 17.68 | 17.36 | 17.63 | +1.44% | 661,747 |
| 2026-06-09 | 17.29 | 17.44 | 17.15 | 17.38 | +0.46% | 688,879 |
| 2026-06-08 | 17.32 | 17.44 | 17.30 | 17.30 | -0.40% | 634,458 |
| 2026-06-05 | 17.04 | 17.39 | 17.04 | 17.37 | +2.00% | 935,645 |
| 2026-06-04 | 17.02 | 17.23 | 16.96 | 17.03 | -0.70% | 993,389 |
| 2026-06-03 | 17.07 | 17.25 | 17.03 | 17.15 | +0.82% | 1,308,915 |
| 2026-06-02 | 16.92 | 17.01 | 16.80 | 17.01 | +0.83% | 732,789 |
| 2026-06-01 | 17.00 | 17.11 | 16.87 | 16.87 | -0.88% | 1,085,083 |
| 2026-05-29 | 17.06 | 17.16 | 17.02 | 17.02 | -0.29% | 898,818 |
| 2026-05-28 | 17.00 | 17.17 | 16.98 | 17.07 | +0.41% | 1,284,517 |
| 2026-05-27 | 17.20 | 17.21 | 16.96 | 17.00 | -1.56% | 1,274,349 |
| 2026-05-26 | 17.22 | 17.35 | 17.17 | 17.27 | +0.52% | 820,897 |
| 2026-05-25 | 17.25 | 17.28 | 17.18 | 17.18 | -0.06% | 578,808 |
| 2026-05-22 | 17.24 | 17.38 | 17.12 | 17.19 | -0.17% | 908,551 |
| 2026-05-21 | 16.95 | 17.24 | 16.94 | 17.22 | +1.65% | 1,799,671 |
| 2026-05-20 | 16.92 | 17.04 | 16.89 | 16.94 | +0.06% | 811,973 |
| 2026-05-19 | 16.92 | 17.10 | 16.88 | 16.93 | +0.24% | 1,230,757 |
| 2026-05-18 | 16.55 | 16.89 | 16.54 | 16.89 | +1.81% | 1,187,713 |
| 2026-05-15 | 16.73 | 16.73 | 16.43 | 16.59 | +0.06% | 1,313,221 |
| 2026-05-14 | 16.70 | 16.76 | 16.58 | 16.58 | -0.18% | 583,552 |
| 2026-05-13 | 16.47 | 16.69 | 16.47 | 16.61 | +0.42% | 954,382 |
| 2026-05-12 | 16.60 | 16.73 | 16.48 | 16.54 | -0.30% | 749,130 |
| 2026-05-11 | 16.52 | 16.65 | 16.48 | 16.59 | +0.42% | 615,518 |
| 2026-05-08 | 16.50 | 16.56 | 16.42 | 16.52 | +0.06% | 1,551,962 |
| 2026-05-07 | 16.89 | 16.90 | 16.49 | 16.51 | -2.19% | 902,063 |
| 2026-05-06 | 16.96 | 16.98 | 16.67 | 16.88 | -0.18% | 1,000,975 |
| 2026-05-05 | 16.94 | 17.12 | 16.90 | 16.91 | -0.18% | 537,015 |
| 2026-05-04 | 17.07 | 17.07 | 16.78 | 16.94 | -0.65% | 865,148 |
| 2026-04-30 | 16.84 | 17.06 | 16.84 | 17.05 | +0.65% | 629,933 |
| 2026-04-29 | 17.10 | 17.15 | 16.81 | 16.94 | -1.05% | 668,198 |
| 2026-04-28 | 16.99 | 17.15 | 16.93 | 17.12 | +1.36% | 773,160 |
| 2026-04-27 | 16.93 | 16.99 | 16.85 | 16.89 | -0.35% | 534,014 |
| 2026-04-24 | 17.15 | 17.24 | 16.95 | 16.95 | -0.99% | 607,879 |
| 2026-04-23 | 17.09 | 17.21 | 17.02 | 17.12 | +0.94% | 963,820 |
| 2026-04-22 | 16.76 | 17.06 | 16.71 | 16.96 | +1.25% | 1,324,183 |
| 2026-04-21 | 16.63 | 16.93 | 16.63 | 16.75 | +0.72% | 1,659,813 |
| 2026-04-20 | 16.55 | 16.70 | 16.52 | 16.63 | +1.28% | 1,005,332 |
| 2026-04-17 | 16.75 | 16.87 | 16.31 | 16.42 | -2.15% | 1,575,756 |
| 2026-04-16 | 17.14 | 17.18 | 16.77 | 16.78 | -2.16% | 1,923,455 |
| 2026-04-15 | 17.15 | 17.23 | 17.04 | 17.15 | -0.58% | 1,382,020 |
| 2026-04-14 | 17.14 | 17.25 | 17.04 | 17.25 | +0.41% | 1,332,527 |
| 2026-04-13 | 17.25 | 17.30 | 17.09 | 17.18 | -0.41% | 1,108,868 |
| 2026-04-10 | 17.20 | 17.29 | 17.11 | 17.25 | +0.52% | 941,844 |
| 2026-04-09 | 17.09 | 17.26 | 17.02 | 17.16 | +0.59% | 1,150,440 |
| 2026-04-08 | 17.35 | 17.37 | 16.78 | 17.06 | -0.64% | 2,161,076 |
| 2026-04-07 | 17.20 | 17.33 | 17.11 | 17.17 | -0.20% | 1,029,234 |
| 2026-04-02 | 17.07 | 17.23 | 17.00 | 17.20 | +1.68% | 1,061,432 |
| 2026-04-01 | 17.15 | 17.28 | 16.89 | 16.92 | -1.28% | 1,522,402 |
| 2026-03-31 | 17.21 | 17.29 | 17.05 | 17.14 | +0.88% | 2,142,759 |
| 2026-03-30 | 17.08 | 17.28 | 16.76 | 16.99 | -0.88% | 4,864,886 |
| 2026-03-27 | 15.53 | 17.16 | 15.53 | 17.14 | +16.96% | 11,417,025 |
| 2026-03-26 | 14.78 | 14.83 | 14.57 | 14.65 | -0.85% | 905,637 |
| 2026-03-25 | 14.67 | 14.84 | 14.64 | 14.78 | +1.13% | 896,655 |
| 2026-03-24 | 14.60 | 14.63 | 14.35 | 14.62 | +0.14% | 1,026,059 |
| 2026-03-23 | 14.54 | 14.86 | 14.39 | 14.60 | -0.78% | 1,826,364 |
| 2026-03-20 | 14.95 | 15.05 | 14.71 | 14.71 | -1.11% | 2,146,465 |
| 2026-03-19 | 14.85 | 15.02 | 14.82 | 14.88 | -0.80% | 986,351 |
| 2026-03-18 | 15.18 | 15.18 | 14.84 | 14.99 | -1.02% | 1,179,663 |
| 2026-03-17 | 15.11 | 15.23 | 15.10 | 15.15 | +0.63% | 877,588 |
| 2026-03-16 | 15.00 | 15.13 | 14.93 | 15.05 | +0.13% | 850,874 |
| 2026-03-13 | 14.88 | 15.16 | 14.76 | 15.04 | +1.55% | 1,299,484 |
| 2026-03-12 | 14.60 | 14.85 | 14.49 | 14.80 | +1.30% | 903,502 |
| 2026-03-11 | 14.62 | 14.71 | 14.56 | 14.62 | -0.34% | 647,598 |
| 2026-03-10 | 14.80 | 14.84 | 14.65 | 14.66 | +0.76% | 1,148,888 |
| 2026-03-09 | 14.59 | 14.71 | 14.42 | 14.55 | -1.42% | 993,405 |
| 2026-03-06 | 14.70 | 14.85 | 14.55 | 14.77 | +0.78% | 1,133,377 |
| 2026-03-05 | 14.78 | 14.78 | 14.55 | 14.65 | +0.51% | 852,149 |
| 2026-03-04 | 14.50 | 14.69 | 14.35 | 14.57 | -0.72% | 1,678,942 |
| 2026-03-03 | 15.35 | 15.38 | 14.66 | 14.68 | -4.55% | 2,849,935 |
| 2026-03-02 | 15.20 | 15.46 | 15.12 | 15.38 | +0.23% | 2,000,476 |
| 2026-02-27 | 15.10 | 15.38 | 15.05 | 15.35 | +1.62% | 1,588,482 |
| 2026-02-26 | 15.17 | 15.33 | 15.07 | 15.10 | -0.46% | 1,354,175 |
| 2026-02-25 | 15.13 | 15.23 | 15.06 | 15.17 | +0.30% | 1,441,905 |
| 2026-02-24 | 15.10 | 15.26 | 15.06 | 15.13 | +0.57% | 1,470,863 |
| 2026-02-23 | 14.90 | 15.12 | 14.90 | 15.04 | +0.97% | 963,882 |
| 2026-02-20 | 14.89 | 14.89 | 14.72 | 14.89 | +0.24% | 874,371 |
| 2026-02-19 | 14.70 | 14.90 | 14.57 | 14.86 | +0.61% | 1,320,822 |
| 2026-02-18 | 15.14 | 15.27 | 14.77 | 14.77 | -2.44% | 1,456,819 |
| 2026-02-17 | 14.85 | 15.37 | 14.81 | 15.14 | +0.46% | 1,951,790 |
| 2026-02-16 | 14.98 | 15.10 | 14.81 | 15.07 | +0.33% | 1,561,021 |
| 2026-02-13 | 14.81 | 15.02 | 14.69 | 15.02 | +0.91% | 1,720,996 |
| 2026-02-12 | 14.85 | 14.88 | 14.48 | 14.88 | +0.27% | 1,120,769 |
| 2026-02-11 | 14.47 | 14.85 | 14.44 | 14.85 | +3.16% | 1,686,203 |
| 2026-02-10 | 14.38 | 14.51 | 14.32 | 14.39 | +0.38% | 1,644,365 |
| 2026-02-09 | 14.46 | 14.47 | 14.26 | 14.34 | -0.52% | 761,131 |
| 2026-02-06 | 14.40 | 14.47 | 14.35 | 14.41 | +0.28% | 1,355,847 |
| 2026-02-05 | 14.27 | 14.37 | 14.14 | 14.37 | +0.63% | 1,117,861 |
| 2026-02-04 | 14.04 | 14.46 | 14.03 | 14.28 | +1.93% | 2,049,938 |
| 2026-02-03 | 13.97 | 14.04 | 13.89 | 14.01 | +0.47% | 733,806 |
| 2026-02-02 | 13.89 | 14.12 | 13.89 | 13.95 | +0.43% | 1,516,412 |
| 2026-01-30 | 13.86 | 13.97 | 13.82 | 13.88 | +0.22% | 898,872 |
| 2026-01-29 | 13.76 | 13.99 | 13.71 | 13.86 | +0.40% | 1,100,360 |
| 2026-01-28 | 13.72 | 13.81 | 13.65 | 13.80 | +0.55% | 604,118 |
| 2026-01-27 | 13.69 | 13.78 | 13.63 | 13.72 | +0.26% | 647,928 |
| 2026-01-26 | 13.70 | 13.79 | 13.63 | 13.69 | +0.37% | 612,577 |
| 2026-01-23 | 13.70 | 13.70 | 13.53 | 13.64 | -0.37% | 745,553 |
| 2026-01-22 | 13.65 | 13.72 | 13.57 | 13.69 | +1.03% | 1,719,809 |
| 2026-01-21 | 13.50 | 13.61 | 13.47 | 13.55 | +0.26% | 716,658 |
| 2026-01-20 | 13.67 | 13.71 | 13.51 | 13.52 | -1.78% | 876,691 |
| 2026-01-19 | 13.71 | 13.79 | 13.49 | 13.76 | -0.97% | 1,203,531 |
| 2026-01-16 | 13.95 | 14.02 | 13.84 | 13.89 | -0.36% | 946,079 |
| 2026-01-15 | 13.92 | 13.97 | 13.84 | 13.95 | +0.32% | 950,017 |
| 2026-01-14 | 13.64 | 13.90 | 13.64 | 13.90 | +2.32% | 1,042,638 |
| 2026-01-13 | 13.76 | 13.77 | 13.53 | 13.59 | -1.49% | 850,387 |
| 2026-01-12 | 13.84 | 13.85 | 13.62 | 13.79 | -0.29% | 954,308 |
| 2026-01-09 | 13.98 | 13.98 | 13.63 | 13.83 | -0.75% | 1,020,897 |
| 2026-01-08 | 13.73 | 13.96 | 13.72 | 13.94 | +1.60% | 1,421,546 |
| 2026-01-07 | 13.55 | 13.71 | 13.47 | 13.71 | +1.82% | 1,354,922 |
| 2026-01-06 | 13.45 | 13.54 | 13.38 | 13.47 | +0.19% | 958,416 |
| 2026-01-05 | 13.34 | 13.45 | 13.22 | 13.45 | +0.60% | 1,283,722 |
| 2026-01-02 | 13.18 | 13.37 | 13.16 | 13.37 | +1.63% | 875,241 |
| 2025-12-31 | 13.25 | 13.28 | 13.15 | 13.15 | -0.72% | 675,723 |
| 2025-12-30 | 13.13 | 13.28 | 13.11 | 13.24 | +0.72% | 1,282,174 |
| 2025-12-29 | 13.06 | 13.20 | 13.05 | 13.15 | +0.04% | 1,753,118 |
| 2025-12-24 | 13.13 | 13.19 | 13.13 | 13.14 | -0.34% | 361,944 |
| 2025-12-23 | 13.13 | 13.20 | 13.06 | 13.19 | +0.34% | 844,974 |
| 2025-12-22 | 13.10 | 13.14 | 13.02 | 13.14 | -0.49% | 952,588 |
| 2025-12-19 | 13.10 | 13.23 | 13.05 | 13.21 | -2.26% | 2,296,523 |
| 2025-12-18 | 13.55 | 13.65 | 13.49 | 13.52 | +0.30% | 1,720,948 |
| 2025-12-17 | 13.43 | 13.52 | 13.40 | 13.47 | +0.26% | 1,319,734 |
| 2025-12-16 | 13.56 | 13.56 | 13.41 | 13.44 | -0.30% | 927,277 |
| 2025-12-15 | 13.58 | 13.58 | 13.46 | 13.48 | +0.19% | 1,089,551 |
| 2025-12-12 | 13.41 | 13.52 | 13.37 | 13.46 | +0.22% | 880,934 |
| 2025-12-11 | 13.63 | 13.63 | 13.40 | 13.43 | -1.68% | 1,633,655 |
| 2025-12-10 | 13.82 | 13.85 | 13.65 | 13.65 | -1.23% | 1,066,157 |
| 2025-12-09 | 14.00 | 14.00 | 13.82 | 13.82 | -1.07% | 1,796,563 |
| 2025-12-08 | 13.94 | 14.14 | 13.93 | 13.97 | +0.54% | 848,296 |
| 2025-12-05 | 13.94 | 13.96 | 13.87 | 13.90 | -0.64% | 850,697 |
| 2025-12-04 | 13.95 | 14.04 | 13.81 | 13.99 | -0.07% | 988,139 |
| 2025-12-03 | 14.13 | 14.13 | 13.93 | 14.00 | -2.41% | 2,164,615 |
| 2025-12-02 | 14.30 | 14.40 | 14.24 | 14.35 | +0.60% | 662,167 |
| 2025-12-01 | 14.25 | 14.30 | 14.20 | 14.26 | +0.11% | 602,849 |
| 2025-11-28 | 14.25 | 14.28 | 14.10 | 14.24 | +0.32% | 460,089 |
| 2025-11-27 | 14.22 | 14.26 | 14.16 | 14.20 | +0.04% | 873,406 |
| 2025-11-26 | 14.03 | 14.20 | 14.01 | 14.20 | +1.36% | 475,100 |
| 2025-11-25 | 14.13 | 14.13 | 13.97 | 14.01 | -0.60% | 415,706 |
| 2025-11-24 | 14.07 | 14.18 | 14.02 | 14.09 | +0.21% | 714,186 |
| 2025-11-21 | 14.11 | 14.14 | 13.99 | 14.06 | -0.07% | 704,871 |
| 2025-11-20 | 13.95 | 14.12 | 13.90 | 14.07 | +1.01% | 1,071,195 |
| 2025-11-19 | 13.96 | 14.04 | 13.91 | 13.93 | -0.75% | 820,662 |
| 2025-11-18 | 14.10 | 14.13 | 13.98 | 14.04 | -1.06% | 878,952 |
| 2025-11-17 | 14.10 | 14.24 | 14.09 | 14.19 | +0.67% | 550,339 |
| 2025-11-14 | 14.22 | 14.27 | 14.05 | 14.09 | -0.74% | 780,033 |
| 2025-11-13 | 14.16 | 14.24 | 14.12 | 14.20 | +0.60% | 558,720 |
| 2025-11-12 | 14.23 | 14.25 | 14.06 | 14.11 | -0.35% | 730,612 |
| 2025-11-11 | 14.29 | 14.29 | 14.10 | 14.16 | -0.11% | 871,216 |
| 2025-11-10 | 14.30 | 14.30 | 14.14 | 14.18 | -1.19% | 767,891 |
| 2025-11-07 | 14.26 | 14.36 | 14.22 | 14.35 | +0.70% | 1,440,045 |
| 2025-11-06 | 14.15 | 14.27 | 14.02 | 14.24 | +1.28% | 1,146,627 |
| 2025-11-05 | 13.90 | 14.06 | 13.88 | 14.06 | +1.22% | 864,951 |
| 2025-11-04 | 13.71 | 13.89 | 13.62 | 13.89 | +1.31% | 739,232 |
| 2025-11-03 | 13.80 | 13.89 | 13.61 | 13.71 | -0.36% | 808,916 |
| 2025-10-31 | 13.95 | 14.01 | 13.77 | 13.77 | -2.34% | 1,395,489 |
| 2025-10-30 | 14.00 | 14.10 | 13.94 | 14.10 | +0.82% | 589,043 |
| 2025-10-29 | 14.28 | 14.30 | 13.97 | 13.98 | -2.14% | 999,379 |
| 2025-10-28 | 14.29 | 14.36 | 14.21 | 14.29 | -0.03% | 771,887 |
| 2025-10-27 | 14.16 | 14.29 | 14.13 | 14.29 | +0.85% | 803,422 |
| 2025-10-24 | 14.16 | 14.21 | 14.03 | 14.17 | -0.11% | 627,136 |
| 2025-10-23 | 14.20 | 14.28 | 14.13 | 14.19 | -0.11% | 655,293 |
| 2025-10-22 | 14.10 | 14.23 | 14.09 | 14.20 | +1.00% | 1,159,332 |
| 2025-10-21 | 13.97 | 14.22 | 13.81 | 14.06 | +0.21% | 933,908 |
| 2025-10-20 | 13.94 | 14.04 | 13.85 | 14.03 | +1.12% | 1,058,707 |
| 2025-10-17 | 13.76 | 13.93 | 13.63 | 13.88 | +1.09% | 733,831 |
| 2025-10-16 | 13.89 | 13.94 | 13.69 | 13.72 | -0.69% | 727,134 |
| 2025-10-15 | 13.68 | 13.85 | 13.68 | 13.82 | +0.66% | 795,634 |
| 2025-10-14 | 13.62 | 13.78 | 13.60 | 13.73 | +1.22% | 1,186,018 |
| 2025-10-13 | 13.67 | 13.69 | 13.54 | 13.56 | -0.26% | 684,721 |
| 2025-10-10 | 13.45 | 13.64 | 13.45 | 13.60 | +1.12% | 730,029 |
| 2025-10-09 | 13.43 | 13.48 | 13.39 | 13.45 | +0.52% | 540,296 |
| 2025-10-08 | 13.35 | 13.47 | 13.35 | 13.38 | +0.15% | 837,388 |
| 2025-10-07 | 13.40 | 13.43 | 13.34 | 13.36 | -0.26% | 628,802 |
| 2025-10-06 | 13.52 | 13.52 | 13.34 | 13.39 | -0.52% | 610,207 |
| 2025-10-03 | 13.31 | 13.46 | 13.28 | 13.46 | +1.16% | 1,094,775 |
| 2025-10-02 | 13.29 | 13.32 | 13.20 | 13.31 | -0.04% | 874,801 |
| 2025-10-01 | 13.33 | 13.42 | 13.23 | 13.31 | +0.04% | 686,641 |
| 2025-09-30 | 13.19 | 13.31 | 13.13 | 13.31 | +0.83% | 704,991 |
| 2025-09-29 | 13.22 | 13.27 | 13.14 | 13.20 | -0.15% | 595,943 |
| 2025-09-26 | 13.15 | 13.27 | 13.15 | 13.22 | +0.49% | 658,241 |
| 2025-09-25 | 13.03 | 13.26 | 13.00 | 13.15 | +1.04% | 918,311 |
| 2025-09-24 | 13.05 | 13.15 | 13.02 | 13.02 | +0.00% | 1,649,856 |
| 2025-09-23 | 13.12 | 13.15 | 13.02 | 13.02 | -0.46% | 1,265,113 |
| 2025-09-22 | 13.14 | 13.18 | 13.04 | 13.08 | -0.46% | 1,006,631 |
| 2025-09-19 | 13.09 | 13.18 | 13.06 | 13.14 | +0.31% | 1,762,100 |
| 2025-09-18 | 13.11 | 13.19 | 13.04 | 13.10 | -0.04% | 588,238 |
| 2025-09-17 | 13.16 | 13.18 | 13.07 | 13.11 | -0.53% | 840,149 |
| 2025-09-16 | 13.39 | 13.39 | 13.16 | 13.18 | -1.20% | 782,325 |
| 2025-09-15 | 13.35 | 13.43 | 13.30 | 13.34 | +0.15% | 886,435 |
| 2025-09-12 | 13.19 | 13.36 | 13.18 | 13.31 | +1.02% | 633,203 |
| 2025-09-11 | 13.22 | 13.26 | 13.15 | 13.18 | -0.19% | 568,209 |
| 2025-09-10 | 13.17 | 13.24 | 13.13 | 13.21 | +0.04% | 439,663 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mars (+9.65%). Pire mois : Déc (-7.78%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Enagás S.A. (ENG.MC) ?
16.59 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ENG.MC ?
Plus haut à 17.94 et plus bas à 13.00 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Enagás S.A. ?
Historiquement, le mois le plus fort de ENG.MC a été Mars (moyenne +9.65%) et le plus faible Déc (moyenne -7.78%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.