—
C+
C+ The full Closelook — membership. Open the C+ overview

Enagás S.A.（ENG.MC）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

完整图表 ↗

每日行情

日期开盘最高最低收盘涨跌幅成交量
2026-09-0216.6416.7716.5916.59-0.24%446,986
2026-09-0116.8916.9016.5616.63-1.31%463,384
2026-08-3116.7416.8716.7216.85+0.78%572,681
2026-08-2816.7316.7716.6716.72+0.24%474,632
2026-08-2716.8316.8316.5616.68-0.83%475,989
2026-08-2616.9516.9516.7616.82-0.41%336,615
2026-08-2516.8016.9416.7816.89+0.66%404,357
2026-08-2416.7616.8716.7516.78+0.00%340,623
2026-08-2116.8716.9816.7816.78-0.89%446,445
2026-08-2016.8017.0016.7916.93+0.65%495,201
2026-08-1916.9116.9416.8116.82-0.24%408,486
2026-08-1816.8116.9516.7616.86+0.66%353,645
2026-08-1716.8016.9016.7516.75-0.06%444,649
2026-08-1416.8216.8716.7316.76-0.53%365,682
2026-08-1316.7016.9116.6616.85+0.54%496,311
2026-08-1216.7516.7716.6716.76+0.36%500,079
2026-08-1116.7116.7816.6616.70+0.18%400,879
2026-08-1016.8416.8616.6716.67-1.01%505,185
2026-08-0716.8516.9016.6816.84-0.24%431,793
2026-08-0616.8816.9416.8516.88+0.48%350,338
2026-08-0516.9017.0716.8016.80-0.36%447,610
2026-08-0417.0017.1016.7616.86-0.94%709,402
2026-08-0316.9417.0816.8117.02+0.59%589,780
2026-07-3116.9517.0216.8416.92+0.00%667,627
2026-07-3017.0617.2116.8716.92-1.34%771,875
2026-07-2917.5017.5017.1017.15-1.72%742,725
2026-07-2817.5617.6417.4517.45-0.74%557,256
2026-07-2717.6017.6117.4317.58+0.00%726,521
2026-07-2417.3917.5817.3817.58+1.33%621,100
2026-07-2317.3217.4817.0117.35-0.57%1,141,341
2026-07-2217.1017.4516.9617.45+2.59%1,408,634
2026-07-2116.8017.0816.7517.01+0.89%857,627
2026-07-2016.7916.8816.7116.86+0.00%524,311
2026-07-1716.6616.9416.6616.86+1.57%651,206
2026-07-1616.7016.7816.4616.60-0.78%842,297
2026-07-1516.8916.8916.7116.73-1.06%508,921
2026-07-1416.8016.9316.7416.91+0.48%806,087
2026-07-1316.8516.8916.7716.83-0.06%532,290
2026-07-1016.8816.9116.8016.84-0.24%482,279
2026-07-0916.8116.9116.7616.88+0.06%492,450
2026-07-0816.7716.9916.7516.87+0.24%1,077,424
2026-07-0716.7216.9016.6916.83+0.66%512,547
2026-07-0617.0017.0016.6416.72-1.24%803,035
2026-07-0316.9917.0716.9116.93-0.18%579,971
2026-07-0216.7816.9816.7416.96+1.25%951,722
2026-07-0117.0017.0216.5116.75-1.24%1,109,432
2026-06-3017.0517.2016.9216.96-3.64%1,425,241
2026-06-2917.7517.7617.6017.60-0.06%1,582,383
2026-06-2617.9217.9417.6117.61-1.51%1,211,692
2026-06-2517.7817.9217.7417.88+0.90%1,340,722
2026-06-2417.7717.7717.6217.72+0.06%1,569,812
2026-06-2317.8117.8817.5717.71-0.73%1,082,501
2026-06-2217.7817.8417.6217.84+0.85%1,522,100
2026-06-1917.7717.8517.5517.69-0.06%3,977,358
2026-06-1817.6017.7017.4817.70+0.74%890,434
2026-06-1717.5517.5817.3117.57-0.17%793,816
2026-06-1617.7517.8017.6017.60-0.73%1,170,912
2026-06-1517.8417.8517.4817.73-0.62%1,669,084
2026-06-1217.5317.8417.5117.84+0.45%956,516
2026-06-1117.6517.9117.6417.76+0.74%1,356,939
2026-06-1017.4017.6817.3617.63+1.44%661,747
2026-06-0917.2917.4417.1517.38+0.46%688,879
2026-06-0817.3217.4417.3017.30-0.40%634,458
2026-06-0517.0417.3917.0417.37+2.00%935,645
2026-06-0417.0217.2316.9617.03-0.70%993,389
2026-06-0317.0717.2517.0317.15+0.82%1,308,915
2026-06-0216.9217.0116.8017.01+0.83%732,789
2026-06-0117.0017.1116.8716.87-0.88%1,085,083
2026-05-2917.0617.1617.0217.02-0.29%898,818
2026-05-2817.0017.1716.9817.07+0.41%1,284,517
2026-05-2717.2017.2116.9617.00-1.56%1,274,349
2026-05-2617.2217.3517.1717.27+0.52%820,897
2026-05-2517.2517.2817.1817.18-0.06%578,808
2026-05-2217.2417.3817.1217.19-0.17%908,551
2026-05-2116.9517.2416.9417.22+1.65%1,799,671
2026-05-2016.9217.0416.8916.94+0.06%811,973
2026-05-1916.9217.1016.8816.93+0.24%1,230,757
2026-05-1816.5516.8916.5416.89+1.81%1,187,713
2026-05-1516.7316.7316.4316.59+0.06%1,313,221
2026-05-1416.7016.7616.5816.58-0.18%583,552
2026-05-1316.4716.6916.4716.61+0.42%954,382
2026-05-1216.6016.7316.4816.54-0.30%749,130
2026-05-1116.5216.6516.4816.59+0.42%615,518
2026-05-0816.5016.5616.4216.52+0.06%1,551,962
2026-05-0716.8916.9016.4916.51-2.19%902,063
2026-05-0616.9616.9816.6716.88-0.18%1,000,975
2026-05-0516.9417.1216.9016.91-0.18%537,015
2026-05-0417.0717.0716.7816.94-0.65%865,148
2026-04-3016.8417.0616.8417.05+0.65%629,933
2026-04-2917.1017.1516.8116.94-1.05%668,198
2026-04-2816.9917.1516.9317.12+1.36%773,160
2026-04-2716.9316.9916.8516.89-0.35%534,014
2026-04-2417.1517.2416.9516.95-0.99%607,879
2026-04-2317.0917.2117.0217.12+0.94%963,820
2026-04-2216.7617.0616.7116.96+1.25%1,324,183
2026-04-2116.6316.9316.6316.75+0.72%1,659,813
2026-04-2016.5516.7016.5216.63+1.28%1,005,332
2026-04-1716.7516.8716.3116.42-2.15%1,575,756
2026-04-1617.1417.1816.7716.78-2.16%1,923,455
2026-04-1517.1517.2317.0417.15-0.58%1,382,020
2026-04-1417.1417.2517.0417.25+0.41%1,332,527
2026-04-1317.2517.3017.0917.18-0.41%1,108,868
2026-04-1017.2017.2917.1117.25+0.52%941,844
2026-04-0917.0917.2617.0217.16+0.59%1,150,440
2026-04-0817.3517.3716.7817.06-0.64%2,161,076
2026-04-0717.2017.3317.1117.17-0.20%1,029,234
2026-04-0217.0717.2317.0017.20+1.68%1,061,432
2026-04-0117.1517.2816.8916.92-1.28%1,522,402
2026-03-3117.2117.2917.0517.14+0.88%2,142,759
2026-03-3017.0817.2816.7616.99-0.88%4,864,886
2026-03-2715.5317.1615.5317.14+16.96%11,417,025
2026-03-2614.7814.8314.5714.65-0.85%905,637
2026-03-2514.6714.8414.6414.78+1.13%896,655
2026-03-2414.6014.6314.3514.62+0.14%1,026,059
2026-03-2314.5414.8614.3914.60-0.78%1,826,364
2026-03-2014.9515.0514.7114.71-1.11%2,146,465
2026-03-1914.8515.0214.8214.88-0.80%986,351
2026-03-1815.1815.1814.8414.99-1.02%1,179,663
2026-03-1715.1115.2315.1015.15+0.63%877,588
2026-03-1615.0015.1314.9315.05+0.13%850,874
2026-03-1314.8815.1614.7615.04+1.55%1,299,484
2026-03-1214.6014.8514.4914.80+1.30%903,502
2026-03-1114.6214.7114.5614.62-0.34%647,598
2026-03-1014.8014.8414.6514.66+0.76%1,148,888
2026-03-0914.5914.7114.4214.55-1.42%993,405
2026-03-0614.7014.8514.5514.77+0.78%1,133,377
2026-03-0514.7814.7814.5514.65+0.51%852,149
2026-03-0414.5014.6914.3514.57-0.72%1,678,942
2026-03-0315.3515.3814.6614.68-4.55%2,849,935
2026-03-0215.2015.4615.1215.38+0.23%2,000,476
2026-02-2715.1015.3815.0515.35+1.62%1,588,482
2026-02-2615.1715.3315.0715.10-0.46%1,354,175
2026-02-2515.1315.2315.0615.17+0.30%1,441,905
2026-02-2415.1015.2615.0615.13+0.57%1,470,863
2026-02-2314.9015.1214.9015.04+0.97%963,882
2026-02-2014.8914.8914.7214.89+0.24%874,371
2026-02-1914.7014.9014.5714.86+0.61%1,320,822
2026-02-1815.1415.2714.7714.77-2.44%1,456,819
2026-02-1714.8515.3714.8115.14+0.46%1,951,790
2026-02-1614.9815.1014.8115.07+0.33%1,561,021
2026-02-1314.8115.0214.6915.02+0.91%1,720,996
2026-02-1214.8514.8814.4814.88+0.27%1,120,769
2026-02-1114.4714.8514.4414.85+3.16%1,686,203
2026-02-1014.3814.5114.3214.39+0.38%1,644,365
2026-02-0914.4614.4714.2614.34-0.52%761,131
2026-02-0614.4014.4714.3514.41+0.28%1,355,847
2026-02-0514.2714.3714.1414.37+0.63%1,117,861
2026-02-0414.0414.4614.0314.28+1.93%2,049,938
2026-02-0313.9714.0413.8914.01+0.47%733,806
2026-02-0213.8914.1213.8913.95+0.43%1,516,412
2026-01-3013.8613.9713.8213.88+0.22%898,872
2026-01-2913.7613.9913.7113.86+0.40%1,100,360
2026-01-2813.7213.8113.6513.80+0.55%604,118
2026-01-2713.6913.7813.6313.72+0.26%647,928
2026-01-2613.7013.7913.6313.69+0.37%612,577
2026-01-2313.7013.7013.5313.64-0.37%745,553
2026-01-2213.6513.7213.5713.69+1.03%1,719,809
2026-01-2113.5013.6113.4713.55+0.26%716,658
2026-01-2013.6713.7113.5113.52-1.78%876,691
2026-01-1913.7113.7913.4913.76-0.97%1,203,531
2026-01-1613.9514.0213.8413.89-0.36%946,079
2026-01-1513.9213.9713.8413.95+0.32%950,017
2026-01-1413.6413.9013.6413.90+2.32%1,042,638
2026-01-1313.7613.7713.5313.59-1.49%850,387
2026-01-1213.8413.8513.6213.79-0.29%954,308
2026-01-0913.9813.9813.6313.83-0.75%1,020,897
2026-01-0813.7313.9613.7213.94+1.60%1,421,546
2026-01-0713.5513.7113.4713.71+1.82%1,354,922
2026-01-0613.4513.5413.3813.47+0.19%958,416
2026-01-0513.3413.4513.2213.45+0.60%1,283,722
2026-01-0213.1813.3713.1613.37+1.63%875,241
2025-12-3113.2513.2813.1513.15-0.72%675,723
2025-12-3013.1313.2813.1113.24+0.72%1,282,174
2025-12-2913.0613.2013.0513.15+0.04%1,753,118
2025-12-2413.1313.1913.1313.14-0.34%361,944
2025-12-2313.1313.2013.0613.19+0.34%844,974
2025-12-2213.1013.1413.0213.14-0.49%952,588
2025-12-1913.1013.2313.0513.21-2.26%2,296,523
2025-12-1813.5513.6513.4913.52+0.30%1,720,948
2025-12-1713.4313.5213.4013.47+0.26%1,319,734
2025-12-1613.5613.5613.4113.44-0.30%927,277
2025-12-1513.5813.5813.4613.48+0.19%1,089,551
2025-12-1213.4113.5213.3713.46+0.22%880,934
2025-12-1113.6313.6313.4013.43-1.68%1,633,655
2025-12-1013.8213.8513.6513.65-1.23%1,066,157
2025-12-0914.0014.0013.8213.82-1.07%1,796,563
2025-12-0813.9414.1413.9313.97+0.54%848,296
2025-12-0513.9413.9613.8713.90-0.64%850,697
2025-12-0413.9514.0413.8113.99-0.07%988,139
2025-12-0314.1314.1313.9314.00-2.41%2,164,615
2025-12-0214.3014.4014.2414.35+0.60%662,167
2025-12-0114.2514.3014.2014.26+0.11%602,849
2025-11-2814.2514.2814.1014.24+0.32%460,089
2025-11-2714.2214.2614.1614.20+0.04%873,406
2025-11-2614.0314.2014.0114.20+1.36%475,100
2025-11-2514.1314.1313.9714.01-0.60%415,706
2025-11-2414.0714.1814.0214.09+0.21%714,186
2025-11-2114.1114.1413.9914.06-0.07%704,871
2025-11-2013.9514.1213.9014.07+1.01%1,071,195
2025-11-1913.9614.0413.9113.93-0.75%820,662
2025-11-1814.1014.1313.9814.04-1.06%878,952
2025-11-1714.1014.2414.0914.19+0.67%550,339
2025-11-1414.2214.2714.0514.09-0.74%780,033
2025-11-1314.1614.2414.1214.20+0.60%558,720
2025-11-1214.2314.2514.0614.11-0.35%730,612
2025-11-1114.2914.2914.1014.16-0.11%871,216
2025-11-1014.3014.3014.1414.18-1.19%767,891
2025-11-0714.2614.3614.2214.35+0.70%1,440,045
2025-11-0614.1514.2714.0214.24+1.28%1,146,627
2025-11-0513.9014.0613.8814.06+1.22%864,951
2025-11-0413.7113.8913.6213.89+1.31%739,232
2025-11-0313.8013.8913.6113.71-0.36%808,916
2025-10-3113.9514.0113.7713.77-2.34%1,395,489
2025-10-3014.0014.1013.9414.10+0.82%589,043
2025-10-2914.2814.3013.9713.98-2.14%999,379
2025-10-2814.2914.3614.2114.29-0.03%771,887
2025-10-2714.1614.2914.1314.29+0.85%803,422
2025-10-2414.1614.2114.0314.17-0.11%627,136
2025-10-2314.2014.2814.1314.19-0.11%655,293
2025-10-2214.1014.2314.0914.20+1.00%1,159,332
2025-10-2113.9714.2213.8114.06+0.21%933,908
2025-10-2013.9414.0413.8514.03+1.12%1,058,707
2025-10-1713.7613.9313.6313.88+1.09%733,831
2025-10-1613.8913.9413.6913.72-0.69%727,134
2025-10-1513.6813.8513.6813.82+0.66%795,634
2025-10-1413.6213.7813.6013.73+1.22%1,186,018
2025-10-1313.6713.6913.5413.56-0.26%684,721
2025-10-1013.4513.6413.4513.60+1.12%730,029
2025-10-0913.4313.4813.3913.45+0.52%540,296
2025-10-0813.3513.4713.3513.38+0.15%837,388
2025-10-0713.4013.4313.3413.36-0.26%628,802
2025-10-0613.5213.5213.3413.39-0.52%610,207
2025-10-0313.3113.4613.2813.46+1.16%1,094,775
2025-10-0213.2913.3213.2013.31-0.04%874,801
2025-10-0113.3313.4213.2313.31+0.04%686,641
2025-09-3013.1913.3113.1313.31+0.83%704,991
2025-09-2913.2213.2713.1413.20-0.15%595,943
2025-09-2613.1513.2713.1513.22+0.49%658,241
2025-09-2513.0313.2613.0013.15+1.04%918,311
2025-09-2413.0513.1513.0213.02+0.00%1,649,856
2025-09-2313.1213.1513.0213.02-0.46%1,265,113
2025-09-2213.1413.1813.0413.08-0.46%1,006,631
2025-09-1913.0913.1813.0613.14+0.31%1,762,100
2025-09-1813.1113.1913.0413.10-0.04%588,238
2025-09-1713.1613.1813.0713.11-0.53%840,149
2025-09-1613.3913.3913.1613.18-1.20%782,325
2025-09-1513.3513.4313.3013.34+0.15%886,435
2025-09-1213.1913.3613.1813.31+1.02%633,203
2025-09-1113.2213.2613.1513.18-0.19%568,209
2025-09-1013.1713.2413.1313.21+0.04%439,663

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：3月（+9.65%）。最弱月份：12月（-7.78%）。基于2年每日数据（2025–2026）。

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Enagás S.A.（ENG.MC）最新收盘价是多少？

2026-09-02 收于 16.59，来自Closelook数据湖的每日价格记录。

ENG.MC 的52周最高价和最低价是多少？

过去52周最高 17.94、最低 13.00（截至 2026-09-02）。

Enagás S.A. 历史上最强和最弱的月份是哪个？

历史上，ENG.MC 最强的日历月份是3月（平均 +9.65%），最弱的是12月（平均 -7.78%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的426根日线计算。