Datos historicos de Enagas (ENG)

Fecha	Cierre	DIF%	Max	Min	Open	Volumen
21/01/2021	18,0200	-0,96%	18,3450	18,0150	18,2100	873139
20/01/2021	18,1950	-1,44%	18,5700	18,0250	18,4850	834662
19/01/2021	18,4600	1,10%	18,5500	18,2100	18,3100	790525
18/01/2021	18,2600	1,22%	18,2600	17,9400	18,0650	529445
15/01/2021	18,0400	-1,93%	18,3700	17,9100	18,2400	1169016
14/01/2021	18,3950	-0,19%	18,4650	18,2050	18,4450	1164689
13/01/2021	18,4300	1,68%	18,4300	18,0100	18,0100	1127306
12/01/2021	18,1250	-0,14%	18,2000	17,9550	18,1950	1389420
11/01/2021	18,1500	-0,38%	18,2350	18,0100	18,1250	987137
08/01/2021	18,2200	0,52%	18,2550	18,0050	18,1900	907170
07/01/2021	18,1250	0,61%	18,1900	17,8300	18,1900	1020349
06/01/2021	18,0150	2,07%	18,2750	17,7400	17,7500	1872136
05/01/2021	17,6500	-1,37%	17,9350	17,5950	17,8050	1543103
04/01/2021	17,8950	-0,39%	18,3200	17,8950	18,1000	1055438
31/12/2020	17,9650	-1,75%	18,2700	17,8400	18,2500	664938
30/12/2020	18,2850	-0,54%	18,5100	18,2800	18,4150	605293
29/12/2020	18,3850	-0,43%	18,5800	18,3000	18,5000	707226
28/12/2020	18,4650	1,32%	18,5000	18,2800	18,3250	675546
24/12/2020	18,2250	-0,22%	18,3850	18,2250	18,3000	305324
23/12/2020	18,2650	1,90%	18,3000	17,9500	17,9700	1641025
22/12/2020	17,9250	-0,11%	18,1550	17,8400	18,0900	1149988
21/12/2020	17,9450	-5,90%	18,4050	17,7500	18,3950	2301445
18/12/2020	19,0700	-2,10%	19,3900	18,7700	19,1750	3403170
17/12/2020	19,4800	-3,08%	20,1400	19,3000	20,1200	2746097
16/12/2020	20,1000	-0,74%	20,4600	20,0300	20,3200	1041729
15/12/2020	20,2500	-0,64%	20,4800	20,1600	20,4800	848491
14/12/2020	20,3800	1,34%	20,4700	20,1700	20,2800	896188
11/12/2020	20,1100	-1,08%	20,4100	19,9650	20,4100	975884
10/12/2020	20,3300	0,49%	20,5600	20,2700	20,3000	935100
09/12/2020	20,2300	0,50%	20,2300	20,0600	20,1200	594140
08/12/2020	20,1300	0,15%	20,1900	20,0000	20,1400	498424
07/12/2020	20,1000	1,52%	20,1100	19,7200	19,8000	658720
04/12/2020	19,8000	0,00%	19,9500	19,7700	19,8000	791789
03/12/2020	19,8000	-0,88%	19,9900	19,6400	19,9500	842058
02/12/2020	19,9750	0,38%	20,0500	19,5800	19,9000	991938
01/12/2020	19,9000	-2,55%	20,4400	19,8650	20,4400	1579900
30/11/2020	20,4200	-1,73%	20,7200	20,4100	20,7200	2085787
27/11/2020	20,7800	1,76%	20,8200	20,4000	20,4200	730286
26/11/2020	20,4200	-0,87%	20,7600	20,4000	20,7600	532059
25/11/2020	20,6000	0,49%	20,6800	20,4700	20,5300	695424
24/11/2020	20,5000	1,43%	20,5000	20,2400	20,3000	899533
23/11/2020	20,2100	0,05%	20,4500	20,1800	20,3900	622045
20/11/2020	20,2000	0,95%	20,3100	19,9300	20,0300	595667
19/11/2020	20,0100	0,88%	20,2000	19,7200	19,7500	927804
18/11/2020	19,8350	-0,10%	19,9750	19,7250	19,7650	660768
17/11/2020	19,8550	-0,73%	20,0800	19,7600	20,0100	703825
16/11/2020	20,0000	2,20%	20,1600	19,6500	19,7950	1063158
13/11/2020	19,5700	0,69%	19,7400	19,2200	19,3850	743750
12/11/2020	19,4350	-1,72%	19,8200	19,4050	19,7700	820198
11/11/2020	19,7750	-0,35%	19,9800	19,6950	19,9000	883271
10/11/2020	19,8450	2,06%	19,8450	19,2950	19,5200	1268329
09/11/2020	19,4450	3,57%	19,6650	18,7850	18,9600	1124747
06/11/2020	18,7750	-0,05%	18,9350	18,7100	18,7200	565050
05/11/2020	18,7850	-0,92%	19,1500	18,7850	18,9750	870222
04/11/2020	18,9600	0,93%	18,9600	18,2250	18,5200	711450
03/11/2020	18,7850	0,35%	18,9650	18,6750	18,8800	748422
02/11/2020	18,7200	1,03%	18,8200	18,3150	18,4950	588807
30/10/2020	18,5300	0,32%	18,6200	18,3150	18,4000	994202
29/10/2020	18,4700	-2,28%	19,1900	18,4700	18,9000	1229295
28/10/2020	18,9000	-1,89%	19,2100	18,7500	19,1050	1254752
27/10/2020	19,2650	-2,21%	19,8100	19,2150	19,8100	692740
26/10/2020	19,7000	-0,05%	19,9150	19,4350	19,5400	709041
23/10/2020	19,7100	1,99%	19,7900	19,2950	19,3300	715680
22/10/2020	19,3250	0,60%	19,4850	18,9300	19,1350	656343
21/10/2020	19,2100	-1,64%	19,9750	19,1650	19,7200	1076504
20/10/2020	19,5300	0,64%	19,8600	18,7350	19,3000	1393006
19/10/2020	19,4050	1,46%	19,6450	19,2450	19,2450	933718
16/10/2020	19,1250	-0,31%	19,3700	19,0600	19,3250	925778
15/10/2020	19,1850	-2,86%	19,6750	19,1850	19,6150	1034744
14/10/2020	19,7500	0,87%	19,8350	19,4850	19,6300	586815
13/10/2020	19,5800	0,26%	19,6800	19,3900	19,4700	788414
12/10/2020	19,5300	0,44%	19,5750	19,3700	19,4400	548713
09/10/2020	19,4450	-0,13%	19,6000	19,3150	19,5000	493420
08/10/2020	19,4700	0,88%	19,5550	19,2000	19,2950	602478
07/10/2020	19,3000	-0,67%	19,6600	19,1950	19,4850	1155472
06/10/2020	19,4300	-1,62%	19,8800	19,3300	19,7800	1115142
05/10/2020	19,7500	0,53%	19,8150	19,5750	19,7250	701825
02/10/2020	19,6450	-1,26%	19,7950	19,5900	19,6850	946761
01/10/2020	19,8950	1,02%	20,0000	19,7750	19,8750	713534
30/09/2020	19,6950	-1,72%	20,1700	19,6950	20,0000	852227
29/09/2020	20,0400	-0,94%	20,4500	20,0400	20,2100	603780
28/09/2020	20,2300	3,03%	20,2500	19,7050	19,8500	590574
25/09/2020	19,6350	-0,10%	19,9050	19,4350	19,6150	652395
24/09/2020	19,6550	-0,10%	19,8200	19,5400	19,6400	597383
23/09/2020	19,6750	1,84%	19,8800	19,5450	19,5750	645688
22/09/2020	19,3200	-1,18%	19,7800	19,3200	19,6000	732653
21/09/2020	19,5500	-2,01%	20,0700	19,5000	20,0000	726694
18/09/2020	19,9500	-2,06%	20,3500	19,9150	20,2200	1465184
17/09/2020	20,3700	0,49%	20,4000	20,1100	20,1500	386605
16/09/2020	20,2700	-0,78%	20,4200	20,0500	20,3500	594076
15/09/2020	20,4300	0,64%	20,5300	20,1800	20,1800	720971
14/09/2020	20,3000	-0,49%	20,5200	20,2200	20,3900	404001
11/09/2020	20,4000	0,15%	20,5200	20,2400	20,3300	369607
10/09/2020	20,3700	-0,34%	20,5700	20,3000	20,3700	453727
09/09/2020	20,4400	2,15%	20,5800	20,0200	20,0400	599691
08/09/2020	20,0100	-1,82%	20,4900	19,8350	20,4500	720230
07/09/2020	20,3800	1,85%	20,5700	20,0000	20,0400	474851
04/09/2020	20,0100	-1,14%	20,3000	19,8800	20,1600	767061
03/09/2020	20,2400	-2,17%	20,8500	20,1200	20,7000	621294
02/09/2020	20,6900	1,57%	20,6900	20,3700	20,3800	556358
01/09/2020	20,3700	-0,59%	20,8200	20,3700	20,6200	425017
31/08/2020	20,4900	-0,29%	20,8000	20,4700	20,6400	559294
28/08/2020	20,5500	-0,72%	20,8200	20,5100	20,7900	533335
27/08/2020	20,7000	-0,53%	20,9500	20,6600	20,8300	496383
26/08/2020	20,8100	-1,65%	21,1400	20,8100	21,1000	576360
25/08/2020	21,1600	-2,31%	21,7500	21,1600	21,6900	476660
24/08/2020	21,6600	3,19%	21,6600	21,1700	21,1700	522814
21/08/2020	20,9900	-0,90%	21,3600	20,9200	21,2700	815819
20/08/2020	21,1800	-1,85%	21,4700	21,1100	21,4700	770316
19/08/2020	21,5800	0,84%	21,5800	21,3200	21,4300	335199
18/08/2020	21,4000	-0,60%	21,7000	21,3700	21,4900	515564
17/08/2020	21,5300	-0,37%	21,6500	21,4000	21,5600	265866
14/08/2020	21,6100	-1,14%	21,8000	21,3900	21,8000	356599
13/08/2020	21,8600	-0,82%	21,9800	21,7800	21,8700	491565
12/08/2020	22,0400	1,80%	22,0400	21,5300	21,6300	639873
11/08/2020	21,6500	0,51%	21,8900	21,5600	21,6600	722204
10/08/2020	21,5400	1,32%	21,5400	21,2000	21,2800	11020
07/08/2020	21,2600	0,14%	21,2900	21,1000	21,2300	515895
06/08/2020	21,2300	-0,23%	21,3900	21,0900	21,2500	445570
05/08/2020	21,2800	0,52%	21,5500	21,0500	21,0500	455785
04/08/2020	21,1700	-1,99%	21,7000	21,0600	21,6300	518078
03/08/2020	21,6000	1,08%	21,6000	21,0200	21,3700	901968
31/07/2020	21,3700	-0,23%	21,8600	21,3700	21,5400	1054290
30/07/2020	21,4200	-2,64%	21,9200	21,2400	21,8900	1047388
29/07/2020	22,0000	0,14%	22,0700	21,6400	22,0000	668795
28/07/2020	21,9700	2,38%	22,0500	21,3600	21,7800	913741
27/07/2020	21,4600	-2,45%	21,9800	21,3800	21,8500	638102
24/07/2020	22,0000	-0,90%	22,2300	21,8900	22,1100	1039443
23/07/2020	22,2000	0,45%	22,2900	22,0100	22,1900	489611
22/07/2020	22,1000	-0,18%	22,1200	21,9500	22,0500	479973
21/07/2020	22,1400	-0,32%	22,3100	22,0200	22,2000	625093
20/07/2020	22,2100	0,77%	22,2900	21,9700	22,0600	816204
17/07/2020	22,0400	1,05%	22,1100	21,6200	21,8000	845869
16/07/2020	21,8100	1,11%	21,8100	21,3600	21,3800	801175
15/07/2020	21,5700	-0,51%	21,8000	21,3500	21,8000	724547
14/07/2020	21,6800	1,26%	21,6800	21,2300	21,2600	1055232
13/07/2020	21,4100	0,52%	21,5000	21,1000	21,4600	941545
10/07/2020	21,3000	2,16%	21,3300	20,7100	20,8000	930958
09/07/2020	20,8500	-1,28%	21,1400	20,7500	21,1400	902936
08/07/2020	21,1200	0,19%	21,1300	20,8100	21,0000	1239258
07/07/2020	21,0800	-7,91%	21,8800	21,0600	21,8100	1540546
06/07/2020	22,8900	1,91%	23,0400	22,6900	22,8400	1523038
03/07/2020	22,4600	-0,04%	22,7600	22,3700	22,5000	687998
02/07/2020	22,4700	2,14%	22,5400	22,0100	22,1000	1953868
01/07/2020	22,0000	1,15%	22,0200	21,6200	21,8200	816283
30/06/2020	21,7500	-0,18%	22,0800	21,6100	21,8500	1280809
29/06/2020	21,7900	-0,05%	21,8700	21,4500	21,8000	926408
26/06/2020	21,8000	-0,46%	22,1800	21,8000	22,0000	1141516
25/06/2020	21,9000	2,15%	21,9300	21,3000	21,5500	1048504
24/06/2020	21,4400	-2,32%	21,9900	21,4400	21,9500	758823
23/06/2020	21,9500	0,64%	22,1700	21,7500	21,8900	639967
22/06/2020	21,8100	-0,55%	21,9600	21,6400	21,9300	845690
19/06/2020	21,9300	0,27%	22,1400	21,8300	21,8700	1841598
18/06/2020	21,8700	1,77%	21,8900	21,4000	21,4200	1146445
17/06/2020	21,4900	-0,46%	21,8600	21,4800	21,5300	851853
16/06/2020	21,5900	1,74%	21,7600	21,0700	21,5300	1060794
15/06/2020	21,2200	2,41%	21,3600	20,2800	20,5100	1023092
12/06/2020	20,7200	-0,29%	21,0400	20,5300	20,7800	973447
11/06/2020	20,7800	-2,40%	21,2900	20,7800	21,1000	1172734
10/06/2020	21,2900	-2,74%	22,0900	21,2600	22,0000	1162547
09/06/2020	21,8900	-0,91%	22,2800	21,7500	22,1000	1163282
08/06/2020	22,0900	0,14%	22,2300	21,7700	21,8900	1770670
05/06/2020	22,0600	-0,50%	22,5600	21,8800	22,2600	1532173
04/06/2020	22,1700	-0,54%	22,3400	21,9300	22,1600	1338246
03/06/2020	22,2900	3,67%	22,2900	21,4200	21,5000	1278988
02/06/2020	21,5000	2,77%	21,5000	20,9700	21,0500	1182375
01/06/2020	20,9200	3,51%	20,9900	20,5200	20,7000	918067
29/05/2020	20,2100	-3,35%	20,8300	20,2100	20,8200	3237784
28/05/2020	20,9100	-0,38%	21,2000	20,6900	21,1000	987335
27/05/2020	20,9900	-0,66%	21,1800	20,7500	21,1100	988253
26/05/2020	21,1300	1,34%	21,1300	20,6800	20,9500	1471230
25/05/2020	20,8500	1,81%	20,8500	20,5100	20,6800	358785
22/05/2020	20,4800	-1,25%	20,6100	20,3000	20,4900	577943
21/05/2020	20,7400	0,24%	20,9300	20,4900	20,6300	825206
20/05/2020	20,6900	1,77%	20,8100	20,1700	20,3500	1074507
19/05/2020	20,3300	-4,42%	21,4400	20,3300	21,4300	1867560
18/05/2020	21,2700	-0,33%	21,5500	20,8200	21,4000	837657
15/05/2020	21,3400	-0,09%	21,8800	21,3400	21,6700	863621
14/05/2020	21,3600	-1,66%	21,6300	20,9500	21,5000	719330
13/05/2020	21,7200	3,04%	22,0200	20,8500	20,9200	1092244
12/05/2020	21,0800	1,88%	21,1100	20,5600	20,5600	960916
11/05/2020	20,6900	0,49%	20,8300	20,4800	20,8000	573329
08/05/2020	20,5900	0,73%	20,6500	20,5000	20,6000	213661
07/05/2020	20,4400	0,29%	20,6900	20,2500	20,3900	521535
06/05/2020	20,3800	-2,02%	20,6600	20,3100	20,5000	560673
05/05/2020	20,8000	3,95%	20,8100	20,1000	20,4900	622574
04/05/2020	20,0100	-6,01%	20,7500	20,0100	20,7500	913428
30/04/2020	21,2900	2,70%	21,5200	20,6200	20,8000	1208125
29/04/2020	20,7300	2,62%	20,9500	20,0800	20,1900	589690
28/04/2020	20,2000	-0,15%	20,3200	19,9650	20,3200	137673
27/04/2020	20,2300	-0,78%	20,8000	20,0000	20,8000	793106
24/04/2020	20,3900	-3,00%	21,0600	20,2300	20,8400	615739
23/04/2020	21,0200	0,19%	21,2800	20,7000	21,0000	554100
22/04/2020	20,9800	4,43%	21,0600	20,2000	20,2500	1186327
21/04/2020	20,0900	3,58%	20,1500	19,5750	20,1500	1031074
20/04/2020	19,3950	-0,82%	19,8200	19,1500	19,7900	532276
17/04/2020	19,5550	-1,34%	20,2200	19,3000	19,9550	813387
16/04/2020	19,8200	2,19%	20,1000	19,3900	19,5900	976095
15/04/2020	19,3950	-2,42%	19,9000	19,2600	19,8500	919866
14/04/2020	19,8750	-1,07%	20,4700	19,3000	20,3800	1496287
09/04/2020	20,0900	5,51%	20,1400	18,9200	19,0000	857592
08/04/2020	19,0400	-0,37%	19,1800	18,5100	18,9000	523173
07/04/2020	19,1100	3,63%	19,3050	18,5750	18,8000	880467
06/04/2020	18,4400	-0,11%	19,1350	18,3750	19,1350	635994
03/04/2020	18,4600	-0,27%	18,7450	18,0850	18,5200	909905
02/04/2020	18,5100	2,83%	18,5100	17,7800	18,1000	851653
01/04/2020	18,0000	-0,53%	18,4250	17,8100	17,8150	1086279
31/03/2020	18,0950	1,15%	18,3500	17,7200	18,1050	1621019
30/03/2020	17,8900	-0,36%	18,2850	17,6850	17,9200	1122440
27/03/2020	17,9550	-4,24%	19,0200	17,8600	18,7200	963241
26/03/2020	18,7500	2,77%	18,7500	18,0200	18,0200	816648
25/03/2020	18,2450	1,14%	18,8900	18,0250	18,7600	1179893
24/03/2020	18,0400	1,04%	18,7650	17,4900	18,3650	1202723
23/03/2020	17,8550	-2,91%	18,9200	17,0000	17,9000	1167061
20/03/2020	18,3900	-1,68%	19,6100	18,1000	18,7000	2906098
19/03/2020	18,7050	2,44%	19,5400	18,0000	18,5500	2113227
18/03/2020	18,2600	5,37%	18,5500	16,8700	17,2450	1649659
17/03/2020	17,3300	5,03%	17,5600	16,3800	16,9400	1850405
16/03/2020	16,5000	-5,04%	16,9100	15,4550	16,6550	3469474
13/03/2020	17,3750	8,59%	18,4700	16,6150	16,7750	2425706
12/03/2020	16,0000	-14,80%	18,2000	16,0000	17,9100	4119004
11/03/2020	18,7800	-2,52%	19,8250	18,7050	19,4100	2975725
10/03/2020	19,2650	-5,15%	20,7500	19,2650	20,6400	1873008
09/03/2020	20,3100	-8,72%	21,6600	20,2800	21,0500	2930803
06/03/2020	22,2500	-5,04%	23,1800	22,1300	23,1000	1547966
05/03/2020	23,4300	-2,46%	24,1600	23,3000	24,1600	1154551
04/03/2020	24,0200	1,56%	24,0200	23,5200	23,7800	1153696
03/03/2020	23,6500	0,94%	24,0200	23,5500	23,7800	1682444
02/03/2020	23,4300	0,13%	23,9500	23,0300	23,6100	1516042
28/02/2020	23,4000	-0,26%	23,4000	22,6400	23,0000	3237465
27/02/2020	23,4600	-2,98%	24,1300	23,3600	24,0100	2113883
26/02/2020	24,1800	-0,49%	24,4200	23,8200	24,1000	1833970
25/02/2020	24,3000	-2,99%	25,2500	24,2500	25,0900	1589899
24/02/2020	25,0500	-3,80%	25,6600	25,0200	25,5500	1460989
21/02/2020	26,0400	1,68%	26,2600	25,5500	25,6600	1181019
20/02/2020	25,6100	-0,04%	25,7800	25,2900	25,6200	1037939
19/02/2020	25,6200	1,30%	26,0600	24,8500	25,2300	1521007
18/02/2020	25,2900	-0,86%	25,4800	25,1000	25,3000	1456916
17/02/2020	25,5100	-0,47%	25,6100	25,3700	25,5400	735482
14/02/2020	25,6300	1,79%	25,6300	25,2600	25,2600	1198694
13/02/2020	25,1800	-0,16%	25,3800	25,1100	25,1800	895898
12/02/2020	25,2200	0,72%	25,6300	25,0400	25,1300	1210981
11/02/2020	25,0400	0,97%	25,1500	24,7500	24,9000	836757
10/02/2020	24,8000	-0,20%	24,9400	24,7100	24,7800	596561
07/02/2020	24,8500	0,40%	24,8900	24,4800	24,5900	1002610
06/02/2020	24,7500	0,86%	24,7500	24,5000	24,6100	841801
05/02/2020	24,5400	0,66%	24,6600	24,0300	24,3900	1187668
04/02/2020	24,3800	0,54%	24,5000	24,1700	24,4300	587630
03/02/2020	24,2500	-0,29%	24,4500	24,1700	24,3500	575599
31/01/2020	24,3200	-0,25%	24,5700	24,2200	24,4000	1023315
30/01/2020	24,3800	-0,20%	24,7400	24,3000	24,3200	789721
29/01/2020	24,4300	0,16%	24,5000	24,2600	24,4200	717078
28/01/2020	24,3900	1,20%	24,4800	24,1100	24,1100	678241
27/01/2020	24,1000	-0,12%	24,1800	23,8400	23,9600	778122
24/01/2020	24,1300	-0,08%	24,4000	24,1300	24,2600	853054
23/01/2020	24,1500	0,46%	24,3600	23,9400	23,9700	869148
22/01/2020	24,0400	0,00%	24,2000	23,8900	24,1000	834056
21/01/2020	24,0400	0,17%	24,1200	23,7700	23,8900	886807
20/01/2020	24,0000	1,31%	24,1500	23,6200	23,6900	772510
17/01/2020	23,6900	1,59%	23,7900	23,3200	23,4000	962268
16/01/2020	23,3200	2,46%	23,3900	22,7400	22,7400	1057216
15/01/2020	22,7600	0,04%	22,8100	22,4200	22,7500	1277435
14/01/2020	22,7500	-0,52%	23,0100	22,7000	22,8700	935309
13/01/2020	22,8700	-0,39%	23,0300	22,7600	23,0000	627794
10/01/2020	22,9600	-0,17%	23,1100	22,8700	23,1000	616504
09/01/2020	23,0000	1,23%	23,0500	22,6500	22,8000	984895
08/01/2020	22,7200	0,93%	22,7300	22,3700	22,4200	870389
07/01/2020	22,5100	-1,53%	23,0100	22,4300	22,9000	941717
06/01/2020	22,8600	-0,17%	23,0800	22,7500	22,8500	795204
03/01/2020	22,9000	0,31%	23,0000	22,6600	22,8000	636550
02/01/2020	22,8300	0,40%	23,0000	22,7900	23,0000	690773
31/12/2019	22,7400	-1,98%	23,1100	22,6900	23,0400	504112
30/12/2019	23,2000	-0,77%	23,3500	23,0100	23,2800	599737
27/12/2019	23,3800	-0,09%	23,4300	23,2700	23,4000	770163
24/12/2019	23,4000	0,69%	23,4100	23,0200	23,2500	418626
23/12/2019	23,2400	0,74%	23,3800	22,9000	23,1100	2994042
20/12/2019	23,0700	2,67%	23,2800	22,4400	22,5000	2402780
19/12/2019	22,4700	0,04%	22,5000	21,8000	21,9300	2859407
18/12/2019	22,4600	-0,62%	22,9000	22,4600	22,6500	1570065
17/12/2019	22,6000	-0,04%	22,7400	22,2400	22,5000	1179809
16/12/2019	22,6100	1,57%	22,6200	22,3300	22,4000	942946
13/12/2019	22,2600	-0,49%	22,7500	22,2300	22,6000	1372791
12/12/2019	22,3700	-1,41%	22,6900	22,2200	22,6800	963185
11/12/2019	22,6900	0,62%	22,7900	22,4100	22,5000	759837
10/12/2019	22,5500	0,22%	22,6200	22,4000	22,5000	569650
09/12/2019	22,5000	-1,14%	22,7700	22,3800	22,7100	652321
06/12/2019	22,7600	1,11%	22,8900	22,4900	22,5400	706775
05/12/2019	22,5100	0,76%	22,5600	22,3500	22,3600	974668
04/12/2019	22,3400	0,40%	22,3700	22,1700	22,3300	886023
03/12/2019	22,2500	0,86%	22,4000	22,0600	22,0600	934697
02/12/2019	22,0600	-2,43%	22,6100	22,0600	22,6100	1261864
29/11/2019	22,6100	0,40%	22,8400	22,4000	22,5000	718183
28/11/2019	22,5200	0,18%	22,6700	22,4500	22,5500	1015448
27/11/2019	22,4800	-0,57%	22,8700	22,4700	22,8700	1185301
26/11/2019	22,6100	-1,22%	22,9500	22,6100	22,7900	1959581
25/11/2019	22,8900	0,70%	23,1300	22,7900	22,9600	647409
22/11/2019	22,7300	-0,04%	22,9400	22,6300	22,7600	868423
21/11/2019	22,7400	-0,13%	23,0400	22,5600	22,7100	771190
20/11/2019	22,7700	-0,57%	22,9600	22,5800	22,9200	838526
19/11/2019	22,9000	-0,78%	23,2500	22,9000	23,0000	682010
18/11/2019	23,0800	1,50%	23,1300	22,6500	22,6500	788811
15/11/2019	22,7400	0,49%	22,7500	22,4500	22,6500	845333
14/11/2019	22,6300	-0,04%	22,7800	22,5600	22,7200	494325
13/11/2019	22,6400	0,18%	22,7800	22,3000	22,3500	1164100
12/11/2019	22,6000	-1,61%	23,1200	22,4100	22,9500	1313112
11/11/2019	22,9700	-0,30%	23,1600	22,7200	23,0800	615968
08/11/2019	23,0400	0,04%	23,2400	22,9500	23,1000	1092760
07/11/2019	23,0300	2,36%	23,1800	22,7000	22,8800	1692473
06/11/2019	22,5000	1,58%	22,6700	21,9700	22,1200	875339
05/11/2019	22,1500	0,77%	22,1800	21,7800	21,9500	1093625
04/11/2019	21,9800	0,23%	22,4500	21,7700	22,0200	1025519
01/11/2019	21,9300	-1,17%	22,3200	21,8400	22,2700	870233
31/10/2019	22,1900	5,52%	23,0600	21,7500	21,7500	3366088
30/10/2019	21,0300	0,19%	21,0300	20,7500	20,9500	890663
29/10/2019	20,9900	0,00%	20,9900	20,6200	20,9700	1078332
28/10/2019	20,9900	0,57%	21,0500	20,8000	20,9300	764335
25/10/2019	20,8700	-0,86%	21,2100	20,8300	21,0500	902418
24/10/2019	21,0500	0,91%	21,1300	20,8700	20,9600	672880
23/10/2019	20,8600	0,77%	20,9600	20,7200	20,7200	1126171
22/10/2019	20,7000	1,17%	20,7500	20,3600	20,6400	810702
21/10/2019	20,4600	0,54%	20,6100	20,2900	20,4000	722797
18/10/2019	20,3500	0,25%	20,4500	20,2100	20,2700	824914
17/10/2019	20,3000	-1,93%	20,8900	20,3000	20,7700	1112756
16/10/2019	20,7000	0,15%	20,8900	20,5900	20,8000	1180829
15/10/2019	20,6700	-0,19%	20,8500	20,4100	20,8500	876138
14/10/2019	20,7100	0,73%	20,8900	20,5400	20,6700	757406
11/10/2019	20,5600	0,34%	20,7300	20,4000	20,5200	1148974
10/10/2019	20,4900	-0,44%	20,7100	20,3600	20,6200	889899
09/10/2019	20,5800	-0,19%	20,7500	20,4600	20,7000	1029108
08/10/2019	20,6200	-2,14%	21,2200	20,5800	21,2200	948522
07/10/2019	21,0700	0,67%	21,2200	20,9600	20,9900	883726
04/10/2019	20,9300	0,43%	20,9400	20,7400	20,9000	760361
03/10/2019	20,8400	-1,28%	21,3700	20,8400	21,0700	720053
02/10/2019	21,1100	-1,86%	21,6300	21,0500	21,6300	1556994
01/10/2019	21,5100	1,18%	21,6400	21,3000	21,3000	1140799
30/09/2019	21,2600	0,71%	21,5800	21,1900	21,3300	1773886
27/09/2019	21,1100	-0,09%	21,2000	20,9800	21,1000	606056
26/09/2019	21,1300	2,13%	21,1300	20,7300	20,7700	621737
25/09/2019	20,6900	-1,10%	21,2100	20,5900	20,8000	1153524
24/09/2019	20,9200	1,41%	20,9400	20,5600	20,6500	15408
23/09/2019	20,6300	-0,86%	20,9700	20,4400	20,9500	866704
20/09/2019	20,8100	-1,05%	21,2600	20,8100	21,1200	2753356
19/09/2019	21,0300	-0,28%	21,3700	20,7800	21,0900	1938599
18/09/2019	21,0900	3,74%	21,2300	20,0500	20,2400	2044516
17/09/2019	20,3300	0,10%	20,4600	20,2600	20,4200	1458482
16/09/2019	20,3100	0,30%	20,7000	20,1300	20,1800	1408469
13/09/2019	20,2500	0,25%	20,3500	20,0200	20,1100	1058228
12/09/2019	20,2000	-0,15%	20,3000	19,8500	20,0900	1165346
11/09/2019	20,2300	2,56%	20,2600	19,7400	19,8800	1476852
10/09/2019	19,7250	1,41%	19,8900	19,1550	19,4450	960782
09/09/2019	19,4500	-0,49%	19,7400	19,4000	19,6000	862336
06/09/2019	19,5450	-3,72%	20,1500	19,4500	20,1500	1474880
05/09/2019	20,3000	1,10%	20,3000	20,0200	20,1000	757395
04/09/2019	20,0800	1,31%	20,0800	19,7400	19,9300	804535
03/09/2019	19,8200	0,08%	19,9600	19,6850	19,8950	720293
02/09/2019	19,8050	-0,25%	20,2100	19,8050	19,8300	566818
30/08/2019	19,8550	1,95%	19,9600	19,5200	19,5200	1474983
29/08/2019	19,4750	-2,09%	20,0400	19,3500	19,8900	1119981
28/08/2019	19,8900	-1,19%	20,1300	19,8200	20,0200	752342
27/08/2019	20,1300	1,87%	20,2200	19,7850	19,8250	985566
26/08/2019	19,7600	-0,53%	19,8950	19,6700	19,7800	404017
23/08/2019	19,8650	-0,25%	20,1800	19,8450	20,0200	624047
22/08/2019	19,9150	-0,03%	20,3100	19,9150	19,9400	673547
21/08/2019	19,9200	-0,45%	20,1400	19,8600	19,9800	923435
20/08/2019	20,0100	-1,96%	20,4500	19,9200	20,2200	826180
19/08/2019	20,4100	0,59%	20,4100	20,0700	20,3300	699461
16/08/2019	20,2900	2,68%	20,3500	19,8400	19,8500	1350201
15/08/2019	19,7600	-2,08%	20,1800	19,6200	20,1300	1207462
14/08/2019	20,1800	0,15%	20,3400	20,0100	20,1800	955165
13/08/2019	20,1500	0,65%	20,4900	19,9000	19,9000	1195638
12/08/2019	20,0200	0,38%	20,1100	19,8150	20,0000	747355
09/08/2019	19,9450	-2,04%	20,4200	19,9450	20,2700	1497438
08/08/2019	20,3600	1,80%	20,3800	20,0600	20,0900	1407931
07/08/2019	20,0000	0,48%	20,1800	19,8350	19,9200	1510972
06/08/2019	19,9050	0,35%	20,3000	19,5200	19,8500	1483335
05/08/2019	19,8350	-0,63%	20,3200	19,7450	19,8250	1319598
02/08/2019	19,9600	1,50%	20,0500	19,4600	19,4700	1332057
01/08/2019	19,6650	-0,05%	19,7550	19,4800	19,6400	1129610
31/07/2019	19,6750	2,77%	19,6900	18,8600	19,1600	2437327
30/07/2019	19,1450	-2,89%	19,8350	19,1450	19,7700	1084760
29/07/2019	19,7150	1,28%	19,8650	19,5000	19,5000	844255
26/07/2019	19,4650	-0,59%	19,6400	19,4350	19,5600	926610
25/07/2019	19,5800	0,59%	20,0100	19,3900	19,5300	1092425
24/07/2019	19,4650	0,59%	19,5850	19,1650	19,3000	882603
23/07/2019	19,3500	0,44%	19,3850	19,0650	19,2800	1305319
22/07/2019	19,2650	-1,00%	19,6000	19,1950	19,6000	929682
19/07/2019	19,4600	-0,84%	19,6700	19,3600	19,4950	974460
18/07/2019	19,6250	-0,38%	19,7250	19,1100	19,3500	1531315
17/07/2019	19,7000	3,03%	19,8500	19,0200	19,2000	2095283
16/07/2019	19,1200	-2,89%	19,6550	19,0100	19,6550	1802841
15/07/2019	19,6900	2,77%	20,1400	18,8000	19,1600	3062233
12/07/2019	19,1600	-0,60%	19,3550	19,0400	19,2200	1535341
11/07/2019	19,2750	-0,05%	19,5800	19,1800	19,2800	1499031
10/07/2019	19,2850	-1,31%	19,4650	19,1000	19,3500	1902850
09/07/2019	19,5400	-1,69%	19,8650	19,1300	19,2600	2002384
08/07/2019	19,8750	-4,81%	20,1300	19,2300	20,0000	4766330
05/07/2019	20,8800	-7,20%	22,6500	20,3500	22,4800	3932478
04/07/2019	22,5000	-4,30%	23,1100	22,3700	23,0500	2095262
03/07/2019	23,5100	0,73%	23,6500	23,2300	23,3000	1268385
02/07/2019	23,3400	2,59%	23,3400	22,6400	22,8000	1263283
01/07/2019	22,7500	-3,07%	22,9900	22,4700	22,9900	1470255
28/06/2019	23,4700	-2,37%	24,2000	23,4700	24,2000	2394069
27/06/2019	24,0400	-1,56%	24,7300	24,0400	24,7300	1056599
26/06/2019	24,4200	-1,17%	24,8200	24,3600	24,7900	1123790
25/06/2019	24,7100	-0,80%	24,9900	24,6300	24,9600	947882
24/06/2019	24,9100	-1,50%	25,4400	24,7500	25,2900	1534269
21/06/2019	25,2900	3,06%	25,2900	24,5000	24,5000	1738125
20/06/2019	24,5400	-0,37%	24,8100	24,3800	24,7500	1135943
19/06/2019	24,6300	-1,99%	25,1100	24,5800	25,1000	974581
18/06/2019	25,1300	3,20%	25,1800	24,3900	24,4800	942272
17/06/2019	24,3500	-2,64%	25,1200	24,3500	25,0900	1365511
14/06/2019	25,0100	-0,20%	25,2500	24,9600	25,1800	678102
13/06/2019	25,0600	0,04%	25,3900	25,0600	25,1300	855085
12/06/2019	25,0500	0,44%	25,2900	24,8700	24,8700	862786
11/06/2019	24,9400	-0,24%	25,1500	24,8700	25,1500	925550
10/06/2019	25,0000	-1,69%	25,4700	25,0000	25,4400	485574
07/06/2019	25,4300	1,80%	25,4500	24,9000	25,0000	815535
06/06/2019	24,9800	1,30%	24,9900	24,6300	24,6300	790321
05/06/2019	24,6600	1,90%	24,6600	24,1800	24,1800	1222827
04/06/2019	24,2000	-1,35%	24,6000	24,1500	24,3600	1295070
03/06/2019	24,5300	0,12%	24,5300	24,1500	24,4100	739429
31/05/2019	24,5000	-0,20%	24,6000	24,1100	24,5500	1229277
30/05/2019	24,5500	0,16%	24,8200	24,5500	24,7000	586358
29/05/2019	24,5100	-3,84%	25,3300	24,5100	25,3200	1418980
28/05/2019	25,4900	-0,93%	25,8200	25,4200	25,8100	663808
27/05/2019	25,7300	0,51%	25,9100	25,6200	25,6600	298627
24/05/2019	25,6000	2,32%	25,6600	25,0700	25,1200	842540
23/05/2019	25,0200	-2,00%	25,4000	25,0200	25,3500	928357
22/05/2019	25,5300	0,31%	25,5300	25,1300	25,3500	778166
21/05/2019	25,4500	0,20%	25,7200	25,2400	25,5000	832840
20/05/2019	25,4000	-0,90%	25,8400	25,3300	25,7000	781201
17/05/2019	25,6300	0,31%	25,7000	25,3500	25,6000	899914
16/05/2019	25,5500	1,71%	25,6300	25,0600	25,1200	1037080
15/05/2019	25,1200	1,05%	25,1400	24,7400	24,8500	654009
14/05/2019	24,8600	-1,89%	25,2600	24,7400	25,2600	995343
13/05/2019	25,3400	0,00%	25,4700	25,0300	25,2600	832236
10/05/2019	25,3400	2,05%	25,3500	24,7500	24,8300	823378
09/05/2019	24,8300	0,85%	24,9500	24,5300	24,6000	780737
08/05/2019	24,6200	-1,20%	25,0500	24,6200	24,8600	778309
07/05/2019	24,9200	-0,12%	25,2300	24,8100	24,9600	831108
06/05/2019	24,9500	-0,48%	25,0900	24,8100	24,8800	381374
03/05/2019	25,0700	1,09%	25,1200	24,7600	24,9600	672848
02/05/2019	24,8000	-2,36%	25,3600	24,8000	25,3000	952000
30/04/2019	25,4000	1,44%	25,5200	24,9100	24,9100	1199479
29/04/2019	25,0400	-0,04%	25,0800	24,8100	24,9700	700283
26/04/2019	25,0500	-1,11%	25,3900	24,8700	25,3500	656095
25/04/2019	25,3300	1,52%	25,3700	24,8600	24,8600	1017796
24/04/2019	24,9500	0,52%	25,0100	24,6000	24,9000	923219
23/04/2019	24,8200	-0,52%	25,1800	24,7500	25,1100	749203
18/04/2019	24,9500	-0,12%	25,1900	24,8700	24,9800	547885
17/04/2019	24,9800	0,16%	25,0100	24,6700	24,9400	785197
16/04/2019	24,9400	-1,62%	25,4300	24,9400	25,3400	731591
15/04/2019	25,3500	0,28%	25,4500	25,2500	25,2800	657840
12/04/2019	25,2800	-0,86%	25,7200	25,1000	25,5000	885302
11/04/2019	25,5000	-1,32%	25,8700	25,5000	25,8700	780259
10/04/2019	25,8400	0,04%	26,0800	25,7700	25,8400	879602
09/04/2019	25,8300	0,08%	25,9300	25,6600	25,8100	738742
08/04/2019	25,8100	0,19%	25,9700	25,6900	25,7500	662087
05/04/2019	25,7600	-0,62%	26,0000	25,3900	25,9600	1400943
04/04/2019	25,9200	0,00%	26,0500	25,8300	25,8900	824287
03/04/2019	25,9200	0,39%	25,9200	25,6000	25,8000	837842
02/04/2019	25,8200	0,86%	25,8400	25,5700	25,6600	929489
01/04/2019	25,6000	-1,31%	26,0400	25,6000	25,9400	971291
29/03/2019	25,9400	-0,19%	26,2500	25,9200	26,0800	789899
28/03/2019	25,9900	-0,42%	26,2600	25,8900	26,0800	787628
27/03/2019	26,1000	-0,80%	26,1300	25,8100	26,0500	1044589
26/03/2019	26,3100	-0,87%	26,6500	26,1800	26,6000	790370
25/03/2019	26,5400	-1,34%	27,0000	26,3500	26,7200	1186513
22/03/2019	26,9000	-0,66%	27,1500	26,7900	27,0800	648829
21/03/2019	27,0800	1,08%	27,2200	26,7900	26,8700	1106022
20/03/2019	26,7900	1,06%	26,8700	26,3900	26,4700	1390915
19/03/2019	26,5100	1,26%	26,5700	26,1800	26,1800	782256
18/03/2019	26,1800	0,61%	26,2500	25,8500	25,9800	898162
15/03/2019	26,0200	0,00%	26,0300	25,6000	25,7400	2067692

Enagas

Enagas análisis técnico buena oportunidad de compra en bolsa española

Enagás gusta a Amancio Ortega, Abu Dabi y a España

Por qué están flojeando los mercados y las claves a tener en cuenta

Inversor, estos son los valores que debes vigilar en el 2021