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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.0802
CLOSE 24.093

Low

LOW 21.81

High

HIGH 27.11
DATEOPENHIGHLOWCLOSE
01/02/201922.0122.5721.8122.53
01/03/201922.3722.5122.1822.35
01/04/201922.4122.6222.3422.53
01/07/201922.522.5922.3622.59
01/08/201922.5122.8322.5122.67
01/09/201922.8722.8822.4922.52
01/10/201922.4522.8522.4222.85
01/11/201922.8122.9822.6822.7
01/14/201922.5322.8322.4422.73
01/15/201922.9423.1722.7823.11
01/16/201923.123.1322.9223.09
01/17/201923.0123.372323.26
01/18/201923.2623.4623.1823.4
01/21/201923.423.5623.2923.35
01/22/201923.4723.6623.3323.45
01/23/201923.4923.723.3923.63
01/24/201923.6823.8523.6623.85
01/25/201923.9523.9823.4923.51
01/28/201923.423.723.423.4
01/29/201923.4123.7623.4123.75
01/30/201923.4224.0923.424.02
01/31/201923.9324.4323.9224.35
02/01/201924.324.4724.0724.19
02/04/201924.224.3924.1124.21
02/05/201924.224.3724.0724.37
02/06/201924.3424.4924.2324.36
02/07/201924.2224.3424.0524.05
02/08/201923.9924.1223.9223.94
02/11/201923.9924.2523.8924.03
02/12/201924.1124.324.0324.26
02/13/201924.2224.2523.6423.68
02/14/201923.8223.9323.5723.63
02/15/201923.6323.8123.5623.64
02/18/201923.6423.8523.6323.75
02/19/201923.7523.8823.6523.84
02/20/201923.8524.0623.7623.8
02/21/201923.9123.9823.6323.82
02/22/201923.762423.6523.91
02/25/201923.9624.0823.8123.89
02/26/201923.823.9623.7523.88
02/27/201923.8923.9123.7223.79
02/28/201923.7123.9923.6323.87
03/01/2019242423.7623.78
03/04/201923.8823.8823.6123.72
03/05/201923.723.8923.623.77
03/06/201923.824.0523.7323.9
03/07/201923.9924.6323.9424.57
03/08/201924.424.7324.424.51
03/11/201924.5424.5824.2224.32
03/12/201924.4624.5424.2424.54
03/13/201924.5424.6924.4524.51
03/14/201924.5224.624.3424.48
03/15/201924.4624.8624.4624.66
03/18/201924.2124.3524.0824.35
03/19/201924.3724.624.3524.54
03/20/201924.4624.6324.4424.6
03/21/201924.5924.8324.5924.79
03/22/201924.8124.8624.6124.67
03/25/201924.5224.8924.524.83
03/26/201924.8325.0224.7924.94
03/27/201924.9925.0524.6225.05
03/28/201924.9725.1924.9625.02
03/29/201925.1125.1824.9324.93
04/01/201925.0525.0724.8825
04/02/201924.9925.2824.9825.19
04/03/201925.325.3325.1225.26
04/04/201925.2525.4425.2225.41
04/05/201925.4825.5225.2725.39
04/08/201925.3725.4825.2325.3
04/09/201925.2625.4725.1525.39
04/10/201925.4625.625.3125.57
04/11/201925.525.5525.3225.39
04/12/201925.425.4625.0925.14
04/15/201925.2225.324.9725.14
04/16/201925.1625.1624.6924.69
04/17/201924.6624.7324.3624.73
04/18/201924.6524.8524.5324.82
04/23/201924.8624.9524.7224.89
04/24/201924.8124.8224.6124.73
04/25/201924.6925.2724.6925.11
04/26/201925.1525.324.9125.17
04/29/201925.0525.1124.8825.02
04/30/201925.1425.322525.32
05/02/201925.2325.5525.1925.45
05/03/201925.4525.7325.3425.6
05/06/201925.325.6225.325.58
05/07/201925.5126.0825.5126.06
05/08/201926.0926.1525.7425.95
05/09/201925.8225.9225.5525.59
05/10/201925.626.2225.525.95
05/13/201926.0526.2525.9626.2
05/14/201926.2826.325.9426.24
05/15/201926.1826.5826.1626.46
05/16/201926.392726.3926.95
05/17/201926.9226.9926.7726.9
05/20/20192727.1126.7326.89
05/21/201926.8526.9426.6626.8
05/22/201926.912726.6826.77
05/23/201926.6726.8426.4826.51
05/24/201926.6326.7726.5326.7
05/27/201926.722726.7226.74
05/28/201926.5426.652626
05/29/201925.7425.9225.525.73
05/30/201925.725.9325.6525.67
05/31/201925.6125.725.4625.53
06/03/201925.2925.7425.1825.74
06/04/201925.5725.7325.4925.58
06/05/201925.6625.7725.2925.75
06/06/201925.8626.125.7825.93
06/07/201925.9325.9925.7925.9
06/10/201925.8926.0525.7625.87
06/11/201925.7125.8425.4625.5
06/12/201925.425.7125.425.66
06/13/201925.6625.7525.4825.48
06/14/201925.525.6525.4425.44
06/17/201925.4425.5325.1425.14
06/18/201925.2125.5725.0425.46
06/19/201925.5325.5325.0825.13
06/20/201925.2925.4325.0725.2
06/21/201925.2625.3825.1825.33
06/24/201925.4525.5225.2325.39
06/25/201925.2225.3525.1325.15
06/26/201925.1525.192525
06/27/201925.0125.0424.5724.67
06/28/201924.5624.724.2324.23
07/01/201924.3624.5223.924.26
07/02/201924.2624.8224.1524.64
07/03/201924.7724.9624.6724.89
07/04/201924.724.723.9724.05
07/05/201923.9724.1822.8623.24
07/08/201922.7522.9722.5122.59
07/09/201922.4722.8322.3822.83
07/10/201922.7122.8222.4322.66
07/11/201922.2522.6522.1322.52
07/12/201922.422.7122.3222.64
07/15/201922.5823.3222.522.87
07/16/201922.9522.9822.5222.53
07/17/201922.5222.9822.4822.8
07/18/201922.522.7122.2522.68
07/19/201922.7422.7922.4822.58
07/22/201922.5322.6722.4522.64
07/23/201922.622.9522.5222.92
07/24/201922.6523.2922.6523.05
07/25/201923.0523.622.923.21
07/26/201923.0623.2122.9423.05
07/29/201922.823.1322.823.13
07/30/201923.223.222.6422.64
07/31/201922.6222.9222.4422.9
08/01/201922.8823.2822.8723.25
08/02/201923.0723.5423.0623.32
08/05/20192323.3822.9623.34
08/06/201923.1923.4723.1223.27
08/07/201923.3523.623.323.48
08/08/201923.6323.6323.3623.54
08/09/201923.5523.5923.3823.49
08/12/201923.5223.6523.423.44
08/13/201923.3623.5923.3623.48
08/14/201923.3823.5423.2923.43
08/15/201923.3423.4823.1723.35
08/16/201923.3223.7823.3223.7
08/19/201923.8123.9223.5623.92
08/20/201923.8523.9523.5723.61
08/21/201923.723.8823.723.71
08/22/201923.7123.8523.4223.47
08/23/201923.4523.6623.4323.52
08/26/201923.323.6623.2923.65
08/27/201923.5824.0723.5223.96
08/28/201923.924.0723.823.94
08/29/201923.9624.0823.7823.81
08/30/201923.862423.7423.8
09/02/20192424.2223.8923.9
09/03/201923.8624.0123.7623.76
09/04/201923.9223.9523.7223.8
09/05/201923.8923.9323.6623.75
09/06/201923.6623.7223.1323.19
09/09/201923.2123.2922.8222.83
09/10/201922.9223.1822.623.15
09/11/201923.2723.4322.9823.33
09/12/201923.3823.7723.2123.48
09/13/201923.423.4722.9723
09/16/201922.9523.3222.9323.21
09/17/201923.2623.7323.2323.7
09/18/201923.6224.4223.524.2
09/19/201924.2524.3924.0924.28
09/20/201924.3424.6124.1824.31
09/23/201924.2424.5924.1724.34
09/24/201924.3324.4124.1824.38
09/25/201924.3624.3623.7723.77
09/26/201923.8524.1623.7924.13
09/27/201924.1124.2823.9624.01
09/30/201924.1624.4824.1224.34
10/01/201924.3524.4324.2224.33
10/02/201924.3824.3823.5523.55
10/03/201923.6123.6823.3523.49
10/04/201923.6323.7523.4923.6
10/07/201923.6623.9723.6423.92
10/08/2019242423.6823.72
10/09/201923.7723.7723.4723.65
10/10/201923.623.7423.4323.72
10/11/201923.7223.9423.5423.94
10/14/201923.9324.1823.8724.13
10/15/201924.1524.3724.1224.25
10/16/201924.2524.3923.9224.03
10/17/201924.1424.492424.08
10/18/201924.1224.2824.0724.16
10/21/201924.2224.2923.823.98
10/22/201923.9224.2523.8324.12
10/23/201924.0624.1323.8923.97
10/24/201924.0724.1423.8924
10/25/201924.1224.1223.5523.63
10/28/201923.7523.7523.5423.56
10/29/201923.5523.8423.523.78
10/30/201923.9524.0623.4923.94
10/31/201924.2724.9824.2624.41
11/01/201924.4824.4823.9924.01
11/04/201924.1624.1623.823.92
11/05/201923.8724.0323.724.03
11/06/201924.0524.4823.8924.44
11/07/201924.4624.6624.2524.35
11/08/201923.8224.123.7323.93
11/11/201923.9324.1523.8124.1
11/12/201924.0624.1723.7523.85
11/13/201923.7923.9423.5323.87
11/14/201923.824.123.6723.67
11/15/201923.824.123.6823.81
11/18/201923.824.0823.6924.06
11/19/201923.9724.1123.7323.73
11/20/201923.6723.8423.5723.76
11/21/201923.723.9223.6423.69
11/22/201923.6823.7623.5323.53
11/25/201923.5623.8523.4623.75
11/26/201923.7523.7623.3823.52
11/27/201923.623.8523.5423.62
11/28/201923.5823.6923.4123.5
11/29/201923.5523.7923.4823.6
12/02/201923.6423.6822.8922.89
12/03/20192323.0822.7622.9
12/04/201922.9923.1122.7823.01
12/05/201923.0123.2122.822.83
12/06/201922.8423.0822.7622.97
12/09/201922.923.0522.8622.96
12/10/201922.8722.9422.5722.72
12/11/201922.8323.122.7722.81
12/12/201922.8422.8722.5722.62
12/13/201922.7222.9822.3722.79
12/16/201922.8622.9422.6422.76
12/17/201922.7623.0622.7522.91
12/18/201922.9623.1622.4922.61
12/19/201922.5922.7722.4222.74
12/20/201922.7523.1322.7322.83
12/23/201922.9423.0522.8622.89
12/24/201922.9722.9722.8122.81
12/25/201922.8122.8122.8122.81
12/27/201922.8122.9922.822.87
12/30/201922.822.8922.6922.8
12/31/201922.6122.7122.422.4