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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.5197
CLOSE 17.5056

Low

LOW 14.69

High

HIGH 19.72
DATEOPENHIGHLOWCLOSE
01/04/201618.6518.6818.2118.42
01/05/201618.6618.818.4118.65
01/06/201618.6818.6818.3118.51
01/07/201618.1518.4217.8318.34
01/08/201617.9618.1617.7217.74
01/11/201617.6518.2217.6117.98
01/12/201617.9618.3717.7918.04
01/13/201617.9718.1417.7717.92
01/14/201617.7617.7617.3417.54
01/15/201617.4817.617.0117.08
01/18/201617.0817.2416.9116.93
01/19/201617.217.3817.0517.37
01/20/201617.0717.2516.8316.97
01/21/201616.9517.3316.9417.15
01/22/201617.3517.8317.317.72
01/25/201617.8117.8817.5117.6
01/26/201617.3417.8417.3117.75
01/27/201617.7517.8317.6417.74
01/28/201617.6718.117.6417.83
01/29/20161818.117.8618.01
02/01/201618.1918.3317.9418.14
02/02/201618.1618.1617.5117.8
02/03/201617.9818.0516.416.82
02/04/201616.516.6316.3116.5
02/05/201616.4216.7116.2816.5
02/08/201616.516.5515.8515.96
02/09/201615.9616.0515.415.56
02/10/201615.5615.9115.3515.6
02/11/201615.5115.5115.0715.14
02/12/201615.4215.4315.1615.27
02/15/201615.615.815.5915.79
02/16/201615.9115.9115.5715.67
02/17/201615.6815.8115.5215.81
02/18/201616.0216.5615.9916.32
02/19/201616.3416.3815.9916.1
02/22/201616.316.3416.0516.34
02/23/201616.2716.3616.0316.07
02/24/201616.1216.1215.5315.62
02/25/201615.6715.8415.5115.71
02/26/201615.8716.3215.8716.07
02/29/201615.9716.1515.8416.13
03/01/201616.0516.316.0516.25
03/02/201616.2916.4216.1816.38
03/03/201616.3916.6216.2716.61
03/04/201616.716.8216.5416.72
03/07/201616.6716.6716.4116.53
03/08/201616.3816.6316.2916.49
03/09/201616.4816.8416.4716.66
03/10/201616.7417.1916.6116.64
03/11/201616.9117.2416.7717.2
03/14/201617.2317.3617.0817.26
03/15/201617.1617.2316.9517.06
03/16/201617.0717.1716.9117
03/17/201617.1517.2416.8817.15
03/18/201617.1917.3517.0617.3
03/21/201617.651817.4417.58
03/22/201617.5617.7217.3217.68
03/23/201617.7617.8517.5917.77
03/24/201617.7417.8517.6117.79
03/29/201617.9518.0117.7617.92
03/30/201617.9518.1417.8317.93
03/31/201617.8717.8717.5517.77
04/01/201617.5217.5317.2617.35
04/04/201617.3817.5717.2517.35
04/05/201617.3617.3617.0817.15
04/06/201617.1117.231717.2
04/07/201617.317.316.8416.92
04/08/20161717.311717.23
04/11/201617.2617.5317.0617.47
04/12/201617.4417.6717.2917.61
04/13/201617.817.9517.6517.73
04/14/201617.817.8317.5417.7
04/15/201617.6917.7517.4217.48
04/18/201617.3617.5817.2217.58
04/19/201617.71817.6818
04/20/201617.9818.2217.9218.22
04/21/201618.2618.4718.0918.2
04/22/201618.0118.3617.9518.31
04/25/201618.2618.3818.1718.31
04/26/201618.3618.5818.3618.51
04/27/201618.5918.6518.4218.45
04/28/201618.3718.5518.1418.55
04/29/201618.4418.5718.1718.17
05/02/201618.318.3618.0618.16
05/03/201618.2318.2417.6717.74
05/04/201617.7817.8117.4217.42
05/05/201617.4417.8617.4217.5
05/06/201617.4917.7617.4117.67
05/09/201617.831817.717.81
05/10/201618.0518.0817.7717.82
05/11/201617.617.6916.7416.83
05/12/201616.7617.1116.6116.92
05/13/201616.8517.0416.5416.97
05/16/201616.916.9516.7516.92
05/17/201616.9417.316.8617.01
05/18/201616.9517.2216.8717.11
05/19/201617.0617.0616.8516.92
05/20/201617.0617.1916.9917.06
05/23/201617.0517.2316.9117.14
05/24/201617.117.4317.0217.36
05/25/201617.4817.617.4517.58
05/26/201617.617.7217.517.7
05/27/201617.6517.8817.6317.84
05/30/201617.8617.9517.7317.92
05/31/201617.9718.0717.7817.79
06/01/201617.7517.817.2917.39
06/02/201617.517.5617.3617.44
06/03/201617.5617.6717.2717.36
06/06/201617.4117.6917.3717.58
06/07/201617.7218.0617.6818.04
06/08/201617.918.1317.8617.96
06/09/201617.9718.1117.9218.03
06/10/201618.0318.0617.5317.57
06/13/201617.3917.4817.2717.27
06/14/201617.2217.2316.9516.97
06/15/201617.0617.3916.9717
06/16/201616.917.0716.816.93
06/17/201617.0617.3117.0417.24
06/20/201617.6317.7817.5717.76
06/21/201617.7117.8217.3917.58
06/22/201617.6517.6817.417.51
06/23/201617.6217.8617.3517.66
06/24/201615.5516.4914.6916.01
06/27/201615.716.0515.6715.76
06/28/201616.2716.6116.1116.3
06/29/201616.6317.1316.5517.09
06/30/201617.0617.6717.0617.67
07/01/201617.7917.9117.6117.72
07/04/201617.717.9217.717.8
07/05/201617.921817.3917.47
07/06/201617.4217.6317.217.26
07/07/201617.6517.9817.5817.79
07/08/201617.6218.0217.6117.81
07/11/201618.0718.0917.8717.92
07/12/201617.9518.0717.7817.8
07/13/201617.8218.117.7718.04
07/14/201618.1518.2417.9618.08
07/15/201618.0218.0617.8317.92
07/18/201618.0518.1117.7717.86
07/19/201617.8617.9217.7317.9
07/20/201618.0418.1417.8818.13
07/21/201618.1518.221818.1
07/22/201618.1118.3318.0518.15
07/25/201618.2418.2718.0718.15
07/26/201618.218.3618.0618.33
07/27/201618.4518.6618.2218.42
07/28/201618.3618.8118.3318.56
07/29/201618.618.6118.3718.5
08/01/201618.5818.718.3618.4
08/02/201618.3818.3817.9518.02
08/03/201618.1318.218.0318.06
08/04/201618.1118.3418.0118.25
08/05/201618.3218.5118.3218.41
08/08/201618.3618.4718.3518.4
08/09/201618.3718.5818.3718.56
08/10/201618.4318.6118.4118.58
08/11/201618.6818.8818.5718.88
08/12/201618.8918.9418.7718.8
08/15/201618.8418.9218.7718.89
08/16/201618.818.8418.6118.61
08/17/201618.6718.718.2618.33
08/18/201618.4718.5118.3118.5
08/19/201618.5518.5518.2418.29
08/22/201618.2318.3618.0418.12
08/23/201618.2518.4318.1818.41
08/24/201618.2518.4318.218.37
08/25/201618.3618.4218.2918.34
08/26/201618.3318.518.2518.5
08/29/201618.3818.4518.2718.36
08/30/201618.4718.5818.3818.47
08/31/201618.518.6418.4318.5
09/01/201618.6319.5518.5819.07
09/02/201619.1819.519.1519.5
09/05/201619.519.719.3719.66
09/06/201619.719.7219.319.32
09/07/201619.2819.3219.0119.16
09/08/201619.2319.3319.0719.23
09/09/201619.1619.2518.9518.95
09/12/201618.7518.7518.4618.51
09/13/201618.6818.718.1718.17
09/14/201618.2518.4218.1318.33
09/15/201618.3318.4318.2218.29
09/16/201618.1718.1817.9617.96
09/19/201618.1418.2618.0618.17
09/20/201618.1818.1817.9718.04
09/21/201618.2418.2517.9717.97
09/22/201617.8418.1717.818.1
09/23/201618.0818.0817.8217.95
09/26/201617.9517.9617.7217.91
09/27/201618.0518.0517.8317.95
09/28/201617.9518.117.9118.04
09/29/201618.2318.518.1818.27
09/30/201618.0818.317.8318.3
10/03/201618.2918.3218.118.18
10/04/201618.218.2718.0218.14
10/05/20161818.0317.817.95
10/06/201617.9917.9917.6817.73
10/07/201617.7217.817.4717.57
10/10/201617.6717.917.4217.86
10/11/201617.8617.8817.4717.54
10/12/201617.5717.6117.417.5
10/13/201617.4317.517.3317.49
10/14/201617.5917.8917.517.84
10/17/201617.8117.8217.6217.73
10/18/201617.8317.9517.7717.85
10/19/201617.9517.9517.7417.9
10/20/201617.918.0817.8518
10/21/201618.0618.0817.9318
10/24/201618.1318.2317.9417.97
10/25/201617.9217.9917.7317.74
10/26/201617.7918.0417.7518.03
10/27/20161818.1517.9117.97
10/28/201617.8418.0517.818
10/31/201617.9518.0517.8417.98
11/01/201618.1518.1517.8617.91
11/02/201617.7517.7917.3217.38
11/03/201617.3617.3917.0717.14
11/04/201617.1517.2617.0517.2
11/07/201617.3217.4417.1517.2
11/08/201617.2517.2617.1117.14
11/09/201616.917.1116.7517.06
11/10/201617.1417.1716.4616.51
11/11/201616.6816.8516.3216.36
11/14/201616.4516.516.0916.09
11/15/201616.1616.416.0216.12
11/16/201616.1116.2715.9816.27
11/17/201616.3116.4216.2416.36
11/18/201616.3416.3615.9416.15
11/21/201616.2116.2616.0716.2
11/22/201616.3116.4516.316.38
11/23/201616.3616.4116.1216.17
11/24/201616.2516.2516.0816.1
11/25/201616.0816.4116.0816.32
11/28/201616.2516.4916.2516.36
11/29/201616.316.3816.1716.28
11/30/201616.2316.416.1516.15
12/01/201616.1116.1516.0116.05
12/02/201616.0116.2715.9516.2
12/05/201616.1416.4316.116.14
12/06/201616.2516.6816.2516.67
12/07/201616.7216.7716.3816.51
12/08/201616.616.6516.3916.51
12/09/201616.4916.7616.3916.72
12/12/201616.816.9716.7216.92
12/13/201616.8717.1316.8617.13
12/14/201617.1317.2317.0117.1
12/15/201617.0817.4216.9117.41
12/16/201617.3117.5217.2717.48
12/19/201617.4217.6117.4217.53
12/20/201617.5317.717.5317.64
12/21/201617.6217.6917.5617.69
12/22/201617.617.617.3617.47
12/23/201617.4817.6317.4517.59
12/27/201617.617.7117.5717.67
12/28/201617.5917.7317.5917.68
12/29/201617.617.7917.5817.78
12/30/201617.7317.9117.7317.91