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

2004 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.1458
CLOSE 17.1533

Low

LOW 15.48

High

HIGH 19.58
DATEOPENHIGHLOWCLOSE
01/01/200415.815.815.815.8
01/02/200415.9316.2715.8516.27
01/05/200416.3416.3415.9716.07
01/06/200416.0716.0716.0716.07
01/07/200416.1316.1315.7515.8
01/08/200415.6715.9915.6715.74
01/09/200415.8915.9115.6715.73
01/12/200415.5915.7915.4815.7
01/13/200415.7415.8715.715.81
01/14/200415.8415.8915.715.8
01/15/200415.8116.0915.7115.88
01/16/200415.9716.0115.715.9
01/19/200415.9716.0515.7816.05
01/20/200415.9616.0415.8715.93
01/21/200415.8616.0615.8616.06
01/22/200416.0416.0415.8115.81
01/23/200415.8115.8415.6915.79
01/26/200415.8415.8415.6315.71
01/27/200415.7315.8215.6915.76
01/28/200415.7115.9815.6715.98
01/29/200415.9316.1115.8715.94
01/30/200416.0616.0615.815.9
02/02/200415.9616.2515.9316.25
02/03/200416.1816.4616.1616.46
02/04/200416.5416.5916.1616.27
02/05/200416.2716.4616.2616.39
02/06/200416.3316.6116.2916.56
02/09/200416.5716.6516.4716.53
02/10/200416.5616.5616.316.56
02/11/200416.4416.5516.3916.52
02/12/200416.5716.6716.416.45
02/13/200416.3916.8616.3916.77
02/16/200416.7616.8516.7116.76
02/17/200416.7617.0716.7617.05
02/18/200417.0517.1716.9617.17
02/19/200417.0317.1616.9117.02
02/20/200416.9617.0816.7616.82
02/23/200416.8917.0316.8416.96
02/24/200416.9516.9916.7316.83
02/25/200416.8216.9916.7616.96
02/26/200417.0317.0316.8316.92
02/27/200417.0817.0916.9117.07
03/01/200417.0717.6217.0717.46
03/02/200417.7117.8817.5717.73
03/03/200417.617.8817.617.76
03/04/200417.817.8917.6517.78
03/05/200417.8217.8417.5917.61
03/08/200417.6117.8817.5417.81
03/09/200417.7817.7917.5917.69
03/10/200417.717.8817.6317.77
03/11/200417.5817.5816.9217.24
03/12/200417.0517.2717.0217.18
03/15/200416.6517.0716.6516.85
03/16/200416.7217.1616.6917.02
03/17/200417.1817.1816.8216.88
03/18/200416.8816.9716.7116.85
03/19/20041717.2116.8516.98
03/22/200416.811716.7816.92
03/23/200416.8516.8916.6616.83
03/24/200416.816.8216.5416.67
03/25/200416.6316.9716.6316.95
03/26/200417.117.116.7516.95
03/29/200416.917.316.7317.26
03/30/200417.2717.3217.0717.24
03/31/200417.217.4217.0717.28
04/01/200417.317.5217.1517.48
04/02/200417.517.7117.2817.59
04/05/200417.5917.8217.3617.78
04/06/200417.8217.8617.417.54
04/07/200417.4417.5417.3617.48
04/08/200417.4817.8417.4817.72
04/09/200417.7217.7217.7217.72
04/12/200417.7217.7217.7217.72
04/13/200417.7417.9617.7117.9
04/14/200417.7617.9617.7617.8
04/15/200417.8817.9617.7317.75
04/16/200417.8717.9317.5317.71
04/19/200417.7617.8817.5917.63
04/20/200417.7317.8317.5817.64
04/21/200417.4617.6317.3817.62
04/22/200417.717.8417.5317.7
04/23/200417.8317.8617.6417.69
04/26/200417.6617.817.5817.8
04/27/200417.7517.7917.6717.73
04/28/200417.6717.7517.3917.59
04/29/200417.5717.6817.517.6
04/30/200417.6917.6917.417.43
05/03/200417.5417.7217.417.72
05/04/200417.7117.7117.4817.53
05/05/200417.4817.7717.4217.7
05/06/200417.6917.7117.5217.61
05/07/200417.6117.7117.5217.57
05/10/200417.4617.4617.0217.19
05/11/200417.2317.5117.0317.37
05/12/200417.4917.4917.0717.19
05/13/200417.1617.3117.0917.29
05/14/200417.1517.317.1217.29
05/17/200417.0917.2916.9917.14
05/18/200417.1817.1916.9217.03
05/19/200417.0817.2116.9417.07
05/20/200416.9317.0116.8316.91
05/21/200416.917.0216.6716.81
05/24/200416.816.9916.7316.84
05/25/200416.716.9416.6616.82
05/26/20041717.1616.8717.02
05/27/200417.0317.216.8916.92
05/28/200416.8616.916.5616.67
05/31/200416.8216.8316.6916.81
06/01/200416.8516.8516.4916.61
06/02/200416.6916.7716.5316.53
06/03/200416.616.616.0616.42
06/04/200416.4616.7816.4316.73
06/07/200416.6816.916.6216.86
06/08/200416.9416.9416.716.74
06/09/200416.6716.8516.6616.75
06/10/200416.6616.8116.6416.74
06/11/200416.7716.7816.6516.7
06/14/200416.7416.7716.5216.63
06/15/200416.6816.9416.6816.85
06/16/200416.817.116.7316.99
06/17/200417.0617.216.9417.05
06/18/200416.9517.2916.9117.08
06/21/200417.1117.3417.0517.1
06/22/200417.1217.1216.8716.89
06/23/200416.8817.0816.8817.07
06/24/200417.1617.2117.0717.14
06/25/200417.0317.3116.9617.04
06/28/200417.117.3517.117.29
06/29/200417.217.2817.1517.15
06/30/200417.1917.1916.7716.77
07/01/200416.616.6816.5216.62
07/02/200416.6516.6516.3716.43
07/05/200416.4416.5816.416.44
07/06/200416.5216.5216.3216.5
07/07/200416.4416.616.416.58
07/08/200416.5616.6316.3916.6
07/09/200416.5916.6416.4416.51
07/12/200416.516.7616.516.6
07/13/200416.6916.7516.5616.7
07/14/200416.7116.7116.4316.52
07/15/200416.516.6716.4416.44
07/16/200416.516.616.4416.48
07/19/200416.4416.5416.3916.4
07/20/200416.3916.5216.3416.44
07/21/200416.5816.6116.4216.56
07/22/200416.3916.4816.316.38
07/23/200416.3916.3916.1916.22
07/26/200416.2216.3116.116.18
07/27/200416.3116.4216.1816.36
07/28/200416.5216.5216.0216.19
07/29/200416.216.3816.1616.25
07/30/200416.3116.3516.0616.34
08/02/200416.3116.516.2316.44
08/03/200416.3916.6116.3916.57
08/04/200416.616.6816.4416.57
08/05/200416.5316.5916.3416.4
08/06/200416.3416.5616.2416.29
08/09/200416.3716.4316.1216.27
08/10/200416.2816.3616.1816.26
08/11/200416.3816.3816.116.29
08/12/200416.1616.3416.1116.21
08/13/200416.1816.2416.0516.05
08/16/200416.0516.0516.0516.05
08/17/200416.1816.2215.9316.21
08/18/200416.2716.2716.1216.18
08/19/200416.316.3416.1816.31
08/20/200416.2716.3716.216.33
08/23/200416.3316.5716.2716.43
08/24/200416.3216.5616.3216.44
08/25/200416.3616.516.3616.48
08/26/200416.4516.616.4416.55
08/27/200416.5916.6816.4916.62
08/30/200416.6816.7316.5516.66
08/31/200416.6516.7816.5616.68
09/01/200416.6116.7916.6116.74
09/02/200416.6716.8516.6716.8
09/03/200416.6916.9316.6916.9
09/06/200416.8916.9716.8416.97
09/07/200416.9617.0216.8316.95
09/08/200416.881716.7316.91
09/09/200416.916.916.7616.85
09/10/200416.7416.9916.7416.9
09/13/200416.917.0316.8717
09/14/200416.9516.9716.8916.92
09/15/200416.9517.0916.9516.99
09/16/200417.0317.0416.9117.03
09/17/200417.0217.1216.9617.03
09/20/200417.0417.1116.9517.02
09/21/200417.0717.1217.0217.07
09/22/200417.0817.1516.9517.01
09/23/200416.8917.1216.8917.03
09/24/200417.0717.1216.9817.08
09/27/200416.9917.0716.9717.02
09/28/200416.9517.0716.916.98
09/29/200417.0317.1316.9317.07
09/30/200417.1217.1616.9516.95
10/01/200416.9617.3716.9617.33
10/04/200417.4717.5917.3417.42
10/05/200417.4217.4417.2117.25
10/06/200417.3617.5117.2517.43
10/07/200417.4517.5317.3617.39
10/08/200417.3317.4617.3317.4
10/11/200417.4317.4817.2717.37
10/12/200417.3717.3717.3717.37
10/13/200417.417.4517.2417.36
10/14/200417.2917.3617.2117.25
10/15/200417.217.3117.1617.19
10/18/200417.1817.3317.1817.3
10/19/200417.3217.4417.3217.33
10/20/200417.2217.3917.1817.33
10/21/200417.2917.4617.2917.42
10/22/200417.3617.5717.3317.55
10/25/200417.4317.4317.2517.35
10/26/200417.3617.4417.3317.35
10/27/200417.3717.5117.317.5
10/28/200417.5918.2217.5417.9
10/29/200418.0518.5117.9118.16
11/01/200418.1618.1618.1618.16
11/02/200418.4418.4518.0418.34
11/03/200418.4418.4917.7717.84
11/04/200417.7617.9517.7217.94
11/05/200417.9718.0217.7617.82
11/08/200417.8218.1117.7618.02
11/09/200418.1118.1117.8917.95
11/10/200417.9618.0717.8617.94
11/11/200418.0518.0517.7617.88
11/12/200418.0418.0417.8617.9
11/15/200418.0418.0417.7417.76
11/16/200417.8617.917.7117.74
11/17/200417.8817.9417.7617.88
11/18/200417.8217.9917.8217.93
11/19/200417.9318.0117.8617.93
11/22/200417.818.0117.7817.98
11/23/200418.0118.0117.917.9
11/24/200417.9918.0517.9417.96
11/25/200417.9518.1717.9518.07
11/26/200418.1318.2318.0518.16
11/29/200418.2218.3418.2218.27
11/30/200418.3418.3918.2518.31
12/01/200418.2218.4818.2218.45
12/02/200418.4818.5618.3618.44
12/03/200418.5718.6218.4118.51
12/06/200418.5118.5118.5118.51
12/07/200418.5118.7218.5118.65
12/08/200418.6518.6518.6518.65
12/09/200418.7418.7418.5818.67
12/10/200418.7418.8518.6518.76
12/13/200418.7618.9518.718.81
12/14/200418.9118.9118.7418.87
12/15/200418.9119.0218.7818.86
12/16/200418.9719.1418.8818.91
12/17/200419.0819.0818.8719.02
12/20/200419.1219.1418.8619.08
12/21/200419.1519.2519.0919.19
12/22/200419.2419.3619.1719.25
12/23/200419.2919.4319.2619.35
12/24/200419.3519.3519.3519.35
12/27/200419.3519.519.3419.45
12/28/200419.4519.5419.3619.47
12/29/200419.5219.5819.3719.49
12/30/200419.4419.5319.3719.38
12/31/200419.3819.3819.3819.38