Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Naturgy Energy Group, S.A. logo
NTGY.MC
Naturgy Energy Group, S.A.
13:10:45
28.44 €
0.0000 (%0.00)
Previous Close: 28.62
Day Low₺28.4
Day High₺28.72
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NTGY.MC: Naturgy Energy Group, S.A. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.5331
CLOSE 16.538

Low

LOW 14.53

High

HIGH 19.93
DATEOPENHIGHLOWCLOSE
01/03/200019.4819.9318.8419.04
01/04/200018.8619.1518.418.58
01/05/200018.3918.9917.7117.72
01/06/200017.7217.7217.7217.72
01/07/200018.2719.5917.8819
01/10/200019.6619.6618.4318.67
01/11/200018.5718.5717.9818.21
01/12/200018.1218.2917.817.99
01/13/200017.8817.917.0717.48
01/14/200017.5718.2217.5217.89
01/17/200017.8818.117.3917.48
01/18/200017.3717.4416.516.8
01/19/200016.8217.316.6217.3
01/20/200017.3717.8817.0317.27
01/21/200017.3717.4216.917.03
01/24/200017.0717.216.6916.73
01/25/200016.7317.1216.6917.07
01/26/200017.1317.2616.6516.78
01/27/200016.6216.8916.116.1
01/28/200016.1816.9215.9816.21
01/31/200016.5616.5615.7115.99
02/01/200016.0316.5616.0316.43
02/02/200016.4616.4916.2316.43
02/03/200016.5216.7316.1916.73
02/04/200016.7816.9516.6116.85
02/07/200016.9216.9316.6116.73
02/08/200016.6517.4516.6517.09
02/09/200017.1217.216.6116.96
02/10/200016.7817.0116.7216.85
02/11/200016.6216.7216.3216.39
02/14/200016.3116.4915.5815.97
02/15/200016.116.1815.9316.02
02/16/200016.0516.7315.816.41
02/17/200016.3716.8216.3716.53
02/18/200016.6516.8516.4816.65
02/21/200016.5216.8516.2516.31
02/22/200016.3116.6116.1916.31
02/23/200016.6116.7816.2416.78
02/24/200016.9616.9616.4516.49
02/25/200016.5217.2516.4617.12
02/28/200017.217.216.4916.68
02/29/200016.8517.816.7417.79
03/01/200017.819.4517.4618.74
03/02/200018.4918.7818.1518.6
03/03/200018.5718.7317.8918.65
03/06/200018.3119.3418.1719.29
03/07/200019.1619.7618.8319.03
03/08/200018.4819.1518.4519.06
03/09/200018.8219.0318.519.03
03/10/200018.7819.3718.7818.91
03/13/200018.5218.7418.3118.58
03/14/200018.2319.2418.2218.74
03/15/200018.5718.8917.3318.04
03/16/200018.0418.117.4217.61
03/17/200017.6417.816.9217.07
03/20/200017.1217.2816.9817.16
03/21/200017.1217.2916.916.95
03/22/200017.1217.3617.0317.13
03/23/200017.2517.3616.8216.96
03/24/200016.9517.1916.8617.03
03/27/200016.8717.1116.8616.89
03/28/200016.9418.1416.918.1
03/29/200018.118.4617.2917.37
03/30/200017.317.516.9416.94
03/31/200016.9617.4616.917.36
04/03/200017.2517.3616.917.14
04/04/200017.0317.3616.9116.95
04/05/200016.917.0316.6917.03
04/06/200016.8617.0316.8616.96
04/07/200016.916.916.916.9
04/10/200016.9516.9516.3516.52
04/11/200016.616.7716.3916.48
04/12/200016.6816.6916.3216.35
04/13/200016.2717.0316.2717.03
04/14/200017.0317.0316.4416.45
04/17/200016.217.0316.0516.18
04/18/200016.2716.3516.0116.29
04/19/200016.3916.4815.8816.35
04/20/200016.2316.8516.2316.67
04/21/200016.4516.4516.4516.45
04/24/200016.4516.4516.4516.45
04/25/200016.6716.7816.3916.58
04/26/200016.4916.7716.1816.24
04/27/200016.4416.4415.7515.76
04/28/200015.9315.9415.4115.65
05/01/200016.4516.4516.4516.45
05/02/200015.6515.8215.4115.82
05/03/200015.7816.115.7515.8
05/04/200015.9315.9715.5815.69
05/05/200015.811615.6415.84
05/08/200015.6415.9315.5715.84
05/09/200016.0816.3515.8515.85
05/10/200016.0416.3315.8916.22
05/11/200016.1816.2215.9316.09
05/12/200015.9816.1215.8516.04
05/15/200016.1716.1815.5716.01
05/16/200016.116.3516.0716.24
05/17/200016.2716.2715.9916.06
05/18/200016.0716.4815.9816.39
05/19/200016.216.3315.7516.08
05/22/200016.0816.0815.4615.54
05/23/200015.6715.8415.4115.55
05/24/200015.4616.2215.4615.8
05/25/200015.9716.1815.6715.75
05/26/200015.9715.9715.515.6
05/29/200015.8415.8415.6315.8
05/30/200015.816.0915.6416.09
05/31/200016.1816.1815.8416.14
06/01/200016.0117.0315.9316.79
06/02/200016.5717.6216.5717.62
06/05/200017.2517.5316.8617.19
06/06/200017.0317.1216.2316.23
06/07/200016.3516.8516.1816.78
06/08/200016.7817.0616.6517.03
06/09/200016.8617.5616.8217.37
06/12/200017.1217.3716.8216.95
06/13/200016.8817.3716.8817.29
06/14/200017.1217.3716.8516.9
06/15/200016.7317.0716.5716.8
06/16/200016.9717.0216.7116.86
06/19/200016.8616.9816.5816.69
06/20/200016.6616.9316.5216.52
06/21/200016.7316.7316.4416.59
06/22/200016.5616.9616.4916.69
06/23/200016.6116.7316.5416.56
06/26/200016.3916.7816.3116.61
06/27/200017.0317.0316.4416.45
06/28/200016.4816.5716.3616.52
06/29/200016.3916.515.8516.1
06/30/200015.8916.115.8816.01
07/03/200015.8716.315.8415.93
07/04/200015.816.0815.6315.94
07/05/200016.0316.1215.7516.01
07/06/200016.116.115.6715.67
07/07/200015.6815.8115.5715.7
07/10/200015.7516.0115.5315.84
07/11/200015.8416.0115.4115.97
07/12/20001616.1415.5115.51
07/13/200015.7115.9715.4915.75
07/14/200015.7516.5115.5416.35
07/17/200016.1816.3916.0316.27
07/18/200016.1816.5416.1816.33
07/19/200016.1816.4416.0616.27
07/20/200016.4416.4916.0116.44
07/21/200016.3916.4316.0516.43
07/24/200016.2116.2715.9716.05
07/25/200016.1816.2315.6315.75
07/26/200015.7515.8415.4715.63
07/27/200015.5815.6915.4715.47
07/28/200015.4615.6415.2615.48
07/31/200015.515.6715.2215.67
08/01/200015.5315.8415.3515.57
08/02/200015.5315.9715.4115.97
08/03/200015.9115.9515.5415.92
08/04/200015.9716.0115.6715.97
08/07/200015.816.2315.815.93
08/08/200015.8216.115.515.67
08/09/200015.7115.8715.3715.37
08/10/200015.5415.8115.4115.63
08/11/200015.5815.7515.5815.69
08/14/200015.7515.7515.5915.59
08/15/200015.8115.8115.5315.54
08/16/200015.5815.9615.5615.88
08/17/200015.8115.9915.7315.74
08/18/200015.916.1115.6516.01
08/21/200016.0916.1515.8816.07
08/22/200015.9416.1415.8715.87
08/23/200016.0216.1115.8916.03
08/24/200015.8916.0515.8416.05
08/25/200016.0416.1615.8615.97
08/28/200016.0916.0915.8416.01
08/29/200016.0416.0415.7515.84
08/30/200015.9315.9315.6915.75
08/31/200015.815.8415.5315.54
09/01/200015.5715.7115.315.47
09/04/200015.5815.5815.2915.46
09/05/200015.515.5315.2615.26
09/06/200015.3315.4115.0815.33
09/07/200015.0515.1814.8915.07
09/08/200015.1815.2414.7914.9
09/11/200014.9515.1214.915.07
09/12/200015.115.2414.9115.24
09/13/200015.1215.4115.1215.3
09/14/200015.315.515.1615.47
09/15/200015.1615.6215.1615.41
09/18/200015.5315.5315.0915.18
09/19/200015.2315.2314.7814.82
09/20/200014.914.9914.5614.66
09/21/200014.6914.8914.6814.69
09/22/200014.7215.4114.5314.99
09/25/200015.215.3215.0915.25
09/26/200014.9615.5414.9615.54
09/27/200015.4315.7515.4315.67
09/28/200015.5415.8615.5415.81
09/29/200015.8816.3915.816.09
10/02/200015.8416.2815.8416.21
10/03/200016.1816.4416.0116.35
10/04/200016.3516.5816.2116.5
10/05/200016.5116.6416.1816.51
10/06/200016.3516.9416.3516.94
10/09/200016.916.9516.5216.52
10/10/200016.5516.9516.5216.95
10/11/200016.6216.9516.5416.86
10/12/200016.8616.8616.8616.86
10/13/200016.5217.3716.5217.37
10/16/200017.3717.5416.6217.19
10/17/200016.8717.316.4616.69
10/18/200016.6116.6615.5815.58
10/19/200015.5415.8815.1415.88
10/20/200016.2716.6816.0216.27
10/23/200016.616.616.0316.43
10/24/200016.2716.3915.8516.27
10/25/200016.3116.3916.1416.35
10/26/200016.2717.3716.2217.16
10/27/200016.8317.3616.8317.07
10/30/200016.7117.2416.6817.24
10/31/200017.1217.3316.8117.2
11/01/200017.2417.2417.2417.24
11/02/200017.0317.2816.6317.23
11/03/200016.9517.4716.9417.36
11/06/200017.1317.4617.0917.46
11/07/200017.317.4617.2917.45
11/08/200017.4517.817.2917.8
11/09/200017.6518.1216.9616.96
11/10/200017.0517.1216.3916.46
11/13/200016.4316.916.3116.44
11/14/200016.5616.5616.0616.39
11/15/200016.5216.8215.8416.56
11/16/200016.516.5515.9315.98
11/17/200015.8916.2815.6315.75
11/20/200015.7816.2715.7816.17
11/21/200016.2716.6916.0116.01
11/22/200016.1816.1815.8116.1
11/23/200016.0116.3416.0116.18
11/24/200016.1516.5616.0216.02
11/27/200016.3916.3915.5515.71
11/28/200015.8316.3915.6515.93
11/29/200016.1816.7715.6816.71
11/30/200016.7816.7816.2316.27
12/01/200016.4217.3716.217.29
12/04/200017.2517.3616.416.69
12/05/200016.5317.2916.5317.03
12/06/200017.0317.0317.0317.03
12/07/200017.217.2516.717.25
12/08/200017.2517.2517.2517.25
12/11/200017.3717.3716.6216.86
12/12/200017.0217.0216.4816.48
12/13/200016.6417.216.4416.73
12/14/200016.6216.9616.516.5
12/15/200016.7616.7615.7216.04
12/18/200015.8816.5115.8516.18
12/19/200016.0916.9515.9916.61
12/20/200016.3917.2216.3517.2
12/21/200016.6517.4616.6517.46
12/22/200016.7917.1616.7917.12
12/25/200017.1217.1217.1217.12
12/26/200017.1217.1217.1217.12
12/27/200017.1217.2917.0317.29
12/28/200017.0317.2916.8717.29
12/29/200017.3617.3616.5216.52