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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.1427
CLOSE 18.1138

Low

LOW 13.81

High

HIGH 24.76
DATEOPENHIGHLOWCLOSE
01/02/202022.4722.7422.4422.7
01/03/202022.622.6622.5122.65
01/06/202022.5522.7222.5122.53
01/07/202022.6122.6322.2122.27
01/08/202022.2422.3622.1622.19
01/09/202022.2422.3922.222.27
01/10/202022.1722.3622.122.16
01/13/202022.222.4922.0622.49
01/14/202022.4622.5822.3922.55
01/15/202022.622.722.3822.56
01/16/202022.5922.8222.4522.68
01/17/202022.5823.0322.5822.96
01/20/202022.9923.0622.8823.03
01/21/202022.922.9422.6622.76
01/22/202022.7222.9822.6322.91
01/23/202022.8223.2922.8223.29
01/24/202023.423.4923.1923.47
01/27/202023.323.4323.223.31
01/28/202023.3223.6223.3223.62
01/29/202023.623.8223.5723.81
01/30/202023.6523.9623.6523.88
01/31/202023.9623.9623.6623.8
02/03/202023.7823.8923.523.59
02/04/202023.6623.8223.5523.75
02/05/202023.8924.1323.3124.13
02/06/202024.1824.1823.8324.02
02/07/202023.9324.0523.7123.95
02/10/202023.992423.6523.68
02/11/202023.7923.823.523.59
02/12/202023.5223.8523.5223.67
02/13/202023.5923.7523.2423.45
02/14/202023.5623.9223.5423.92
02/17/20202424.223.8524.18
02/18/202024.1424.5624.1124.31
02/19/202024.3924.7624.3124.61
02/20/202024.5224.6424.2524.28
02/21/202024.324.3124.0424.13
02/24/202023.6923.8722.9223.01
02/25/202023.0223.0922.4722.47
02/26/202022.4122.5122.1122.25
02/27/202022.222.2621.621.75
02/28/202021.521.5220.7621.03
03/02/202021.3421.4820.8121.33
03/03/202021.5621.6921.2821.28
03/04/202021.3321.5121.1321.45
03/05/202021.5821.5820.9220.92
03/06/202020.8520.8519.9120.04
03/09/202018.4819.4818.0818.08
03/10/202018.3318.4117.3217.32
03/11/202017.4817.8517.1417.26
03/12/202016.416.6814.3814.38
03/13/202014.9117.7514.8915.53
03/16/202014.915.1413.8114.78
03/17/202015.1516.1314.815.62
03/18/202015.816.3614.7516.22
03/19/202016.517.316.2317.22
03/20/202017.8518.616.3217.17
03/23/202015.7616.8315.116.02
03/24/202016.8516.916.0416.36
03/25/202017.117.115.8216.23
03/26/202016.0816.816.0816.8
03/27/202016.8516.8516.0716.57
03/30/202016.5716.6615.615.79
03/31/202016.0916.2115.7316.11
04/01/202016.116.1415.3315.55
04/02/2020161615.1515.75
04/03/202015.7216.1215.3415.73
04/06/202016.316.315.716.08
04/07/202016.4316.5815.8515.96
04/08/20201616.1415.7615.98
04/09/202016.2316.2515.8116.11
04/14/202016.2916.515.8215.9
04/15/202015.9116.2815.4115.41
04/16/202015.5915.915.4115.45
04/17/202015.915.9515.1115.31
04/20/202015.5215.5215.2215.3
04/21/202015.2615.3614.914.98
04/22/202015.0515.261515.18
04/23/202015.215.315.0215.03
04/24/20201515.2214.7215.12
04/27/202015.4215.7515.1715.67
04/28/202015.7815.815.3815.5
04/29/202015.51615.2716
04/30/20201616.1515.7616.11
05/04/202015.6415.6815.4315.51
05/05/202015.715.8615.5315.8
05/06/202015.616.215.616.11
05/07/202016.0816.2215.9316.22
05/08/202016.3516.6416.2216.64
05/11/202016.6816.9516.5316.54
05/12/202016.5416.9216.2316.38
05/13/202016.8116.916.516.67
05/14/202016.917.0716.3816.5
05/15/202016.5116.715.815.9
05/18/202015.9816.4715.916.43
05/19/202016.6116.7115.515.52
05/20/202015.5216.0215.315.86
05/21/202015.7515.9415.6115.94
05/22/202015.6515.7715.5215.75
05/25/202015.815.9615.7515.91
05/26/202015.9516.3615.7616.33
05/27/202016.4116.7516.0616.38
05/28/202016.3616.7916.1416.79
05/29/202016.7517.0716.5816.7
06/01/202016.9317.0116.4316.52
06/02/202016.6417.0116.5717.01
06/03/202017.0417.616.917.6
06/04/202017.3817.517.0417.06
06/05/202017.2217.517.1517.4
06/08/202017.3117.9117.2617.7
06/09/202017.7317.8317.2517.56
06/10/202017.6117.9217.1217.13
06/11/202017.0117.0216.4216.42
06/12/202016.4216.6516.2616.5
06/15/202016.2516.661616.5
06/16/202016.817.2616.5817.1
06/17/202016.9917.2516.9516.98
06/18/202016.9916.9916.6716.89
06/19/202016.9217.3616.7616.93
06/22/202016.8316.916.5316.64
06/23/202016.6917.1216.6116.93
06/24/202016.916.9716.2916.29
06/25/202016.2616.4415.9716.15
06/26/202016.2816.6616.2816.42
06/29/202016.3616.516.1416.39
06/30/202016.4316.5816.3316.57
07/01/202016.5116.6416.2916.55
07/02/202016.6417.1416.6417.11
07/03/202017.1317.1816.7516.84
07/06/202017.1417.2316.917
07/07/202016.9317.1216.817
07/08/202016.9217.1116.8616.88
07/09/202016.9216.9516.6216.64
07/10/202016.616.8116.5316.76
07/13/202016.8717.0316.7517
07/14/202016.8816.9616.5816.83
07/15/202016.8517.0116.6216.7
07/16/202016.6116.7416.4316.7
07/17/202016.81716.7216.92
07/20/202017.117.2516.9617.05
07/21/202017.2417.4717.0917.47
07/22/202017.5117.5516.4216.56
07/23/202016.6516.9516.316.74
07/24/202016.6316.916.516.66
07/27/202016.316.3116.0116.05
07/28/202016.0716.215.8516.15
07/29/202016.116.1615.916.1
07/30/202015.916.1515.815.8
07/31/202015.9616.1115.7415.74
08/03/202015.7415.8615.4315.8
08/04/202015.8315.8715.5915.76
08/05/202015.8216.1215.8116.04
08/06/202015.9516.1315.8916.13
08/07/202016.0916.1815.9616.08
08/10/202016.0816.3616.0716.36
08/11/202016.4616.8616.4216.67
08/12/202016.6316.816.5616.8
08/13/202016.716.8916.6516.69
08/14/202016.7116.7416.1516.37
08/17/202016.3816.3916.1116.16
08/18/202016.116.391616.08
08/19/202016.0916.3115.9616.3
08/20/202016.3416.3716.216.33
08/21/202016.3216.415.8916.05
08/24/202016.2316.6316.216.58
08/25/202016.616.7516.2416.24
08/26/202016.1816.2916.0416.04
08/27/20201616.2215.916.06
08/28/202016.1316.1815.916
08/31/202016.1516.3416.1516.16
09/01/202016.2916.3616.1516.29
09/02/202016.3516.6716.2916.67
09/03/202016.7516.9916.5716.7
09/04/202016.5916.6516.4316.45
09/07/202016.517.2216.517.22
09/08/202017.317.3416.8416.88
09/09/202016.6317.1316.0917
09/10/202016.7917.2316.7916.99
09/11/202017.0817.1316.8916.95
09/14/202017.0717.1816.9516.95
09/15/202017.0417.3916.9317.28
09/16/202017.1917.4817.0717.48
09/17/202017.317.8217.2417.72
09/18/202017.6917.8817.1617.27
09/21/202017.3617.3616.5216.79
09/22/202016.8316.9116.5716.68
09/23/202016.9317.3116.8616.96
09/24/202016.8517.2316.7517.03
09/25/202017.117.1316.8116.92
09/28/202017.317.6317.1417.55
09/29/202017.6117.7917.217.22
09/30/202017.117.4117.0417.12
10/01/202017.2517.3517.0717.2
10/02/202017.0917.3317.0117.25
10/05/202017.5718.3417.5417.73
10/06/202017.8317.8817.5617.74
10/07/202017.7418.0517.6817.8
10/08/202018.0618.117.8818.04
10/09/202018.118.117.6117.85
10/12/202017.8917.9217.717.86
10/13/202017.9217.9217.6517.7
10/14/202017.771817.517.98
10/15/202017.8217.8317.3217.4
10/16/202017.5117.5417.1317.33
10/19/202017.4217.717.4117.57
10/20/202017.7618.1717.5918.02
10/21/202018.1518.1517.5717.68
10/22/202017.5817.7217.3417.64
10/23/202017.5717.8617.5717.76
10/26/202017.5117.717.417.58
10/27/202017.7317.7317.2717.38
10/28/202017.1617.216.1416.4
10/29/202016.3116.5515.8115.89
10/30/202015.7416.0115.6715.95
11/02/20201616.5515.9416.45
11/03/202016.5816.8416.516.84
11/04/202016.6417.2816.3917.19
11/05/202017.1117.2516.9617.19
11/06/202017.1517.3317.117.31
11/09/202017.218.216.9218.2
11/10/202017.9618.3917.6818.37
11/11/202018.4118.6818.2418.68
11/12/202018.618.718.2518.26
11/13/202018.2519.7318.0719.68
11/16/202019.7519.9519.3719.45
11/17/202019.3619.5819.2219.42
11/18/202019.3819.519.1719.25
11/19/20201919.318.7819.08
11/20/20201919.2318.9519.12
11/23/202019.2519.6319.1319.2
11/24/202019.4319.8319.4119.83
11/25/202019.920.1319.7519.83
11/26/2020202019.6519.75
11/27/202019.732019.6319.91
11/30/202019.7319.7419.3319.33
12/01/202019.4519.5319.1919.34
12/02/202019.1819.4319.0719.2
12/03/202019.2319.2518.8919.04
12/04/202019.0519.218.9519.15
12/07/202018.9719.2918.9719.27
12/08/202019.2619.2719.0919.23
12/09/202019.2319.2618.8918.98
12/10/202019.0519.2618.9118.91
12/11/202018.919.0918.6418.9
12/14/20201919.541919.41
12/15/202019.519.518.9318.95
12/16/202019.0219.0918.8419.09
12/17/202019.0919.3718.9819.13
12/18/202018.9719.1618.6618.88
12/21/202018.5918.5917.9518.33
12/22/202018.4518.4918.1518.42
12/23/202018.518.8718.4518.84
12/24/202018.818.9118.6818.76
12/28/202018.8419.2818.8419.27
12/29/202019.3819.4319.0719.14
12/30/202019.2519.2518.9719.05
12/31/202019.0519.0718.8518.96