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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.2935
CLOSE 21.2864

Low

LOW 17.83

High

HIGH 24.45
DATEOPENHIGHLOWCLOSE
01/02/201418.6918.8218.5618.56
01/03/201418.6418.8118.618.71
01/06/201418.711918.6518.93
01/07/20141919.0918.8518.97
01/08/201418.718.718.1618.39
01/09/201418.4618.5218.2418.33
01/10/201418.4518.4918.118.17
01/13/201418.2618.2918.0518.24
01/14/201418.1518.418.0818.38
01/15/201418.4218.8318.418.74
01/16/201418.7618.8218.6318.69
01/17/201418.7619.2318.7619.23
01/20/201419.1419.219.0219.06
01/21/201419.1519.2919.0419.06
01/22/201419.0719.1818.818.89
01/23/201418.9319.1118.7918.87
01/24/201418.861918.1218.17
01/27/201418.2618.4517.9318.04
01/28/201418.1218.311818.21
01/29/201418.3518.5718.1318.31
01/30/201418.4118.718.2618.67
01/31/201418.6618.7318.2518.36
02/03/201418.4518.6718.1718.23
02/04/201418.2618.418.1118.23
02/05/201418.1818.3117.8317.88
02/06/201417.9718.1517.8818.1
02/07/201418.1618.4318.1118.43
02/10/201418.4518.4518.0718.45
02/11/201418.4918.6318.3918.59
02/12/201418.5918.7618.4818.76
02/13/201418.518.618.1918.36
02/14/201418.4518.7518.3718.61
02/17/201418.5818.7218.518.67
02/18/201418.818.8818.1718.36
02/19/201418.4718.4918.318.49
02/20/201418.418.6518.3318.57
02/21/201418.6518.818.5618.75
02/24/201418.7518.9518.6818.83
02/25/201418.9119.0818.7718.86
02/26/201418.8618.9218.618.74
02/27/201418.8318.8418.4818.74
02/28/201418.7418.8118.4518.59
03/03/201418.3918.5318.2318.47
03/04/201418.6118.7518.4218.7
03/05/201418.718.9918.5618.92
03/06/201418.9719.5718.9319.4
03/07/201419.419.5519.219.27
03/10/201419.2719.519.1719.29
03/11/201419.4419.7419.3419.5
03/12/201419.4919.6119.0619.43
03/13/201419.5319.5819.3119.33
03/14/20141919.3118.5818.98
03/17/201418.9319.2618.919.22
03/18/201419.1719.5819.0519.5
03/19/201419.5219.719.419.47
03/20/201419.419.7219.3619.58
03/21/201419.6419.8719.4519.68
03/24/201419.7119.7919.3619.45
03/25/201419.5719.9819.4519.89
03/26/201419.9320.1319.8620.12
03/27/201420.1320.3919.9220.34
03/28/201420.4720.620.3520.45
03/31/201420.4620.5420.3620.41
04/01/201420.3620.5920.2620.54
04/02/201420.520.519.9520.09
04/03/201420.1720.3620.0220.27
04/04/201420.3320.3620.1420.31
04/07/201420.2420.6720.2320.61
04/08/201420.6120.6520.2720.4
04/09/201420.4220.6120.320.36
04/10/201420.320.319.7519.98
04/11/201419.9220.2919.6519.85
04/14/201419.7620.0419.7220
04/15/201420.0420.2219.819.93
04/16/201420.0620.2519.9520.23
04/17/201420.2820.3420.0620.32
04/22/201420.520.5920.3820.56
04/23/201420.4820.720.4520.67
04/24/201420.720.7620.420.71
04/25/201420.6820.6820.4220.49
04/28/201420.6120.7520.520.65
04/29/201420.720.9620.6720.89
04/30/201420.8220.9320.6120.67
05/02/201420.7320.8720.6120.72
05/05/201420.7520.920.5120.85
05/06/201420.7920.8920.4520.69
05/07/201420.720.7820.5620.65
05/08/201420.6820.8320.6120.78
05/09/201420.7520.8320.6220.82
05/12/201420.8821.0320.8221.03
05/13/201421.0721.1420.4620.53
05/14/201420.5820.6820.4120.5
05/15/201420.5820.8820.120.33
05/16/201420.3120.5420.2120.5
05/19/201420.520.6720.2320.31
05/20/201420.3520.4920.2920.36
05/21/201420.4220.620.3320.53
05/22/201420.5520.6320.4420.57
05/23/201420.5420.8220.4920.77
05/26/201420.7921.2620.7921.17
05/27/201421.221.2620.9821.16
05/28/201421.1721.2221.0121.2
05/29/201421.2321.2320.9721.05
05/30/201421.0721.1720.9521.15
06/02/201421.2121.3221.0621.25
06/03/201421.2521.4921.221.37
06/04/201421.4221.4921.221.23
06/05/201421.2621.7621.2221.69
06/06/201421.6721.9521.5821.91
06/09/201421.922.0521.8722
06/10/201421.912221.7921.92
06/11/201421.8821.9921.7921.94
06/12/201421.8921.9421.7921.87
06/13/20142222.0621.8822
06/16/20142222.1521.9322.08
06/17/201422.1522.4422.1322.44
06/18/201422.512322.4622.94
06/19/201423.0823.1422.923.13
06/20/201423.1523.3822.9823.3
06/23/201423.3723.523.2123.32
06/24/201423.323.4423.1323.38
06/25/201423.2623.2822.8223.06
06/26/201423.1523.4723.0723.4
06/27/201423.4723.5623.2523.33
06/30/201423.3723.4523.0223.07
07/01/201422.722.722.1122.43
07/02/201422.422.8922.422.84
07/03/201422.8223.0522.522.56
07/04/201422.5122.8422.5122.78
07/07/201422.8323.1322.7622.81
07/08/201422.9323.1222.5922.69
07/09/201422.7422.7822.2122.28
07/10/201422.2522.3121.7321.9
07/11/201421.922.2821.8822.21
07/14/201422.2522.3722.0822.32
07/15/201422.2922.5122.122.21
07/16/201422.3222.9222.2322.72
07/17/201422.6122.6722.4522.53
07/18/201422.4622.6222.2522.54
07/21/201422.4922.922.4722.71
07/22/201422.812322.7223
07/23/201422.9822.9822.5822.76
07/24/201422.6423.122.6123.06
07/25/201422.9923.2622.8823.12
07/28/201423.2423.3423.1423.29
07/29/201423.2823.3423.0723.32
07/30/201423.2723.323.0123.12
07/31/201423.1223.2422.822.96
08/01/201422.8622.9522.3722.57
08/04/201422.5822.7622.4322.61
08/05/201422.6622.7622.2322.29
08/06/201422.1722.2221.8321.98
08/07/201421.9921.9921.5921.75
08/08/201421.5421.9521.521.75
08/11/201421.9822.0421.821.95
08/12/201421.9722.121.7721.97
08/13/201422.0722.212222.09
08/14/201422.1122.4521.8922.28
08/15/201422.4122.5522.1322.23
08/18/201422.522.6522.222.38
08/19/201422.4722.522.0822.25
08/20/201422.2722.7522.2122.75
08/21/201422.8623.0422.7322.96
08/22/20142323.0222.7122.83
08/25/20142323.2322.9423.22
08/26/201423.1723.4823.1623.42
08/27/201423.4523.5323.223.34
08/28/201423.3323.5423.2323.33
08/29/201423.4223.4723.0123.33
09/01/201423.3623.5123.3523.43
09/02/201423.5523.6723.3623.5
09/03/201423.623.9823.5523.96
09/04/201423.924.0823.7123.91
09/05/201423.9824.4523.9524.38
09/08/201424.424.42424.12
09/09/201424.0424.0523.6623.72
09/10/201423.723.8123.4823.8
09/11/201423.7523.8123.5123.6
09/12/201423.6923.7623.3423.53
09/15/201423.4223.5923.2523.38
09/16/201423.3123.3923.1223.33
09/17/201423.3623.6623.3223.47
09/18/201423.5323.6923.3523.53
09/19/201423.7524.0523.5623.56
09/22/201423.523.7323.3323.45
09/23/201423.4223.4423.0523.21
09/24/201423.1723.2922.9123.25
09/25/201423.2323.4722.9123.08
09/26/201423.123.3422.9123.22
09/29/201423.1523.1922.8623.16
09/30/201423.2323.4223.0723.31
10/01/201423.2523.4523.1123.24
10/02/201423.2923.3722.722.7
10/03/201422.9522.9522.2422.47
10/06/201422.4822.9522.4122.73
10/07/201422.6622.6622.3422.6
10/08/201422.422.4322.1222.17
10/09/201422.222.321.8522.06
10/10/201421.9422.121.7521.79
10/13/201421.421.8520.7121.81
10/14/201421.6522.2921.6522.03
10/15/20142222.0821.2321.36
10/16/201421.3921.520.1420.81
10/17/201420.8121.320.6421.24
10/20/201421.1321.392121.32
10/21/201421.321.6921.1521.52
10/22/201421.5221.921.3521.85
10/23/201421.8722.1521.7222.04
10/24/201422.0122.1421.8622.09
10/27/201422.2922.3621.9122.08
10/28/201422.1822.6722.1722.64
10/29/201422.6722.7922.322.39
10/30/201422.422.6121.8722.55
10/31/201422.923.1322.7523.01
11/03/201422.9623.0922.5822.59
11/04/201422.6422.9622.422.5
11/05/201422.7122.8422.4622.61
11/06/201422.5922.9222.4222.62
11/07/201422.6522.7122.2322.44
11/10/201422.3322.7522.2522.68
11/11/201422.72322.6722.86
11/12/201422.8822.9322.3522.49
11/13/201422.5522.6322.0222.23
11/14/201422.2322.3622.1122.23
11/17/201422.0922.5322.0422.45
11/18/201422.5422.8122.5122.63
11/19/201422.6922.8422.5522.65
11/20/201422.6422.7321.9222.37
11/21/201422.3822.9722.3822.86
11/24/201422.9923.2222.9223
11/25/201422.9423.1922.9222.95
11/26/201423.0923.1122.7522.8
11/27/201422.8123.1622.6623
11/28/20142323.0922.522.78
12/01/201422.6522.8922.5122.54
12/02/201422.6322.7522.4522.61
12/03/201422.6823.1322.6522.99
12/04/201423.0823.0922.3622.47
12/05/201422.7322.8822.6422.83
12/08/201422.7222.7222.422.45
12/09/201422.3822.421.6621.7
12/10/201421.7521.9221.2321.3
12/11/201421.3321.4720.9821.14
12/12/20142121.0820.7420.8
12/15/201420.720.8420.2220.22
12/16/201420.2720.4819.720.45
12/17/201420.5621.0520.4520.73
12/18/201420.9921.0920.7621.08
12/19/201421.2221.2520.8221.17
12/22/201421.1721.3720.9121.09
12/23/201421.0921.3621.0521.27
12/24/201421.3621.4421.2621.3
12/29/201421.3121.420.8921.16
12/30/201421.0521.1120.820.9
12/31/201420.820.9520.6520.81