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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.7353
CLOSE 26.7518

Low

LOW 24.09

High

HIGH 28.88
DATEOPENHIGHLOWCLOSE
01/02/202324.2624.8524.2624.59
01/03/202324.5524.724.0924.33
01/04/202324.4424.7424.2624.74
01/05/202324.5624.7324.2224.31
01/06/202324.4224.8224.224.82
01/09/202324.824.9624.5924.91
01/10/202324.8625.5524.8525.54
01/11/202325.5326.1825.5326.05
01/12/202326.0126.3425.9726.02
01/13/202326.0126.2325.926
01/16/20232626.1325.8626
01/17/20232626.0125.5725.93
01/18/202325.842625.6826
01/19/202325.982625.726
01/20/20232626.1625.8726
01/23/20232626.1725.9226.04
01/24/202325.9126.0725.8926
01/25/202326.0826.2625.9626.26
01/26/202326.326.3225.9126.07
01/27/202326.1626.5426.0526.09
01/30/202326.0626.1425.7825.92
01/31/202325.812625.7326
02/01/202325.7826.0825.6626
02/02/202326.1326.325.9426.21
02/03/202326.1226.1825.8625.95
02/06/202325.8426.0425.7326
02/07/202326.0826.2325.9626
02/08/202326.0826.225.9826.1
02/09/202326.2426.326.0626.14
02/10/202326.1226.1225.7826
02/13/202326.0726.3325.7426.3
02/14/202326.3826.4726.2126.29
02/15/202326.3326.726.0526.2
02/16/202326.6126.6326.2226.37
02/17/202326.3326.8626.2426.76
02/20/202326.826.9226.7226.85
02/21/202326.8227.1325.5926.07
02/22/202325.9526.0925.6926.07
02/23/202326.1126.212626.11
02/24/202326.1526.3326.0726.11
02/27/202326.2426.4326.2426.43
02/28/202326.2626.332626.06
03/01/202326.0626.4725.9326
03/02/202325.9326.325.8326.16
03/03/202326.3426.4226.1326.23
03/06/202326.2526.3726.0726.25
03/07/202326.226.6526.226.21
03/08/202326.0826.272626.2
03/09/202326.3526.3526.0626.14
03/10/202326.0926.3425.9426.05
03/13/202326.2126.5525.5126.25
03/14/202326.2326.9626.2326.95
03/15/202326.9627.126.3226.33
03/16/202326.4926.9726.3226.79
03/17/202326.7626.9826.2826.66
03/20/202326.7227.1326.5626.96
03/21/202326.9426.9526.6426.81
03/22/202326.7326.7926.5326.74
03/23/202326.827.0626.5727
03/24/20232727.2326.7726.85
03/27/202327.0427.2526.9427.1
03/28/202327.1927.4727.1127.46
03/29/202327.4927.7427.3527.61
03/30/202327.7128.0327.5527.96
03/31/202327.4827.8227.3227.75
04/03/202327.682827.427.76
04/04/202327.7227.9827.6427.96
04/05/202327.9628.627.928.48
04/06/202328.5228.8828.4828.74
04/11/202328.6428.6427.9228.34
04/12/202328.2628.7228.2628.62
04/13/202328.6428.7428.4228.58
04/14/202328.6828.7627.9628
04/17/20232828.2427.9828.12
04/18/20232828.227.8228.04
04/19/202327.9828.3627.9628.32
04/20/202328.3428.528.1428.5
04/21/202328.4228.7428.228.36
04/24/202328.2828.4628.1628.32
04/25/202327.9428.3227.9428.26
04/26/202328.3628.4428.1628.16
04/27/202328.1428.1627.9428.14
04/28/202328.1628.327.928.3
05/02/202328.2828.3827.6627.74
05/03/202327.6428.0227.6427.82
05/04/202327.8228.2827.7428.28
05/05/202328.4228.5228.1828.52
05/08/202328.5228.628.3828.42
05/09/202328.4428.6228.1228.62
05/10/202328.6628.6628.2828.3
05/11/202328.228.5228.0628.28
05/12/202327.7228.427.7228.4
05/15/202328.728.728.228.34
05/16/202328.228.4428.1428.16
05/17/202328.2428.2627.627.66
05/18/202327.8427.9427.0227.1
05/19/202327.0427.2626.6426.7
05/22/202326.727.126.726.92
05/23/202326.882726.5426.6
05/24/202326.4626.4626.1626.4
05/25/202326.4426.4425.9625.96
05/26/202326.326.325.6626.08
05/29/202326.4226.5226.1826.32
05/30/202326.4426.5626.1826.48
05/31/202326.2826.6226.0626.62
06/01/202326.826.9226.3226.58
06/02/202326.5826.8626.4426.86
06/05/202326.922726.626.9
06/06/202326.9627.126.7627.1
06/07/20232727.1426.8226.82
06/08/202326.8226.9226.626.6
06/09/202326.6626.726.4626.62
06/12/202326.6826.8226.5626.66
06/13/202326.726.726.2626.54
06/14/202326.4626.7226.4426.62
06/15/202326.5226.8826.426.78
06/16/202326.7627.4226.727.18
06/19/202327.0427.1226.6826.8
06/20/202326.6627.0226.6426.88
06/21/202326.926.926.5426.64
06/22/202326.4426.7226.3226.62
06/23/202326.5426.7426.4826.6
06/26/202326.5626.6826.4426.44
06/27/202326.5226.826.5226.8
06/28/202326.927.0626.7826.96
06/29/202326.82726.826.88
06/30/202326.927.3426.7227.26
07/03/202327.1627.427.1427.4
07/04/202327.3627.5627.3227.44
07/05/202327.3427.4826.9426.96
07/06/202326.7827.1226.3626.36
07/07/202326.3626.3625.926
07/10/202325.9626.0625.5425.58
07/11/202325.6225.8425.625.76
07/12/202326.1226.62626.4
07/13/202326.6626.9626.6226.84
07/14/202326.8627.0626.8426.86
07/17/202326.7626.9826.7226.76
07/18/202326.8426.8426.5626.68
07/19/202326.6427.0826.6426.86
07/20/202327.0827.326.9227.16
07/21/202327.1827.5227.1827.52
07/24/202326.827.6426.827.54
07/25/202327.3627.4826.8227.36
07/26/202327.5427.8627.4427.62
07/27/202327.728.1827.6827.98
07/28/202327.927.9827.6427.76
07/31/202327.7627.8427.6627.74
08/01/202327.6827.9227.4227.42
08/02/202327.2427.3627.0227.08
08/03/202326.4226.526.126.18
08/04/202326.2226.5826.1226.5
08/07/202326.4226.4826.0226.42
08/08/202326.4426.6426.2426.3
08/09/202326.526.5226.1626.32
08/10/202326.4626.6226.3626.62
08/11/202326.3426.626.2426.28
08/14/202326.2626.326.1226.2
08/15/202326.226.225.8425.92
08/16/202326.0426.3826.0426.24
08/17/202326.1626.325.625.62
08/18/202325.6225.825.3225.44
08/21/202325.4625.7625.4425.54
08/22/202325.5225.8825.5225.72
08/23/202325.6426.1825.6426.08
08/24/202325.826.2425.826.1
08/25/202325.9626.3225.9626.2
08/28/202326.326.6426.2626.5
08/29/202326.562726.5426.96
08/30/202326.9627.2426.7226.86
08/31/202326.9227.1226.7426.74
09/01/202326.5626.7626.4826.58
09/04/202326.5826.6226.0826.08
09/05/202326.126.3225.9625.96
09/06/202325.9826.225.8426.16
09/07/202326.0826.5826.0626.38
09/08/202326.4626.6426.2426.56
09/11/202326.526.8626.526.8
09/12/202326.4626.926.426.84
09/13/202326.8626.926.526.74
09/14/202326.727.1626.6827.16
09/15/202327.2827.4627.1827.24
09/18/202327.1427.4827.127.32
09/19/202327.327.6627.2827.52
09/20/202327.5227.7427.527.74
09/21/202327.6227.726.8226.86
09/22/202326.6226.926.5626.66
09/25/202326.6226.6226.126.2
09/26/202326.126.3425.926.18
09/27/202326.126.125.7625.76
09/28/202325.725.8225.3425.48
09/29/202325.7226.0625.6625.76
10/02/202325.8626.0225.1425.14
10/03/202325.0225.2624.925
10/04/202325.0225.3824.9225
10/05/202325.225.3825.0425.28
10/06/202325.2225.4625.0625.46
10/09/202325.5825.7425.4425.56
10/10/202325.726.1825.726.18
10/11/202326.126.4826.126.34
10/12/202326.4626.6826.2826.38
10/13/202326.6426.6426.2426.28
10/16/202326.6626.6826.3626.56
10/17/202326.5226.7226.2226.26
10/18/20232626.282626.22
10/19/202326.1426.4426.1426.36
10/20/202326.1626.4226.126.16
10/23/202326.1426.2225.6425.88
10/24/202325.9426.725.9226.68
10/25/202326.7226.8826.526.76
10/26/202326.7826.9226.526.5
10/27/202326.6626.7626.2426.26
10/30/202326.4826.7226.4226.52
10/31/202326.7626.8826.5226.7
11/01/202326.6626.6826.4826.68
11/02/202326.927.0626.7827
11/03/202326.5626.9426.526.6
11/06/202326.5226.6426.4626.5
11/07/202326.4426.6426.4426.54
11/08/202326.4626.5826.4226.5
11/09/202326.526.7626.526.68
11/10/202326.526.7626.526.58
11/13/202326.6826.6826.4826.48
11/14/202326.626.8826.526.8
11/15/202326.8226.9226.326.52
11/16/202326.7427.0426.7226.8
11/17/202326.8627.126.7626.98
11/20/202326.9427.226.9227.14
11/21/202327.1627.4226.826.94
11/22/202327.1227.1826.8627
11/23/202327.127.2626.9827.2
11/24/202327.2627.4227.227.38
11/27/202327.327.6427.327.52
11/28/202327.6627.6627.2627.3
11/29/202327.227.4627.127.2
11/30/202327.2227.6827.227.42
12/01/202327.5427.5427.2827.48
12/04/202327.4227.7427.4227.68
12/05/202327.6827.8427.5827.74
12/06/202327.7628.1627.7628.02
12/07/202327.928.0427.7827.9
12/08/202327.7828.1227.7828.12
12/11/202328.0428.127.5227.86
12/12/202327.8628.127.7827.8
12/13/202327.828.0227.7228
12/14/202328.2628.4427.928.08
12/15/202328.0628.1427.5227.76
12/18/202327.6227.6227.1827.22
12/19/202327.2627.2826.9427
12/20/202327.0627.1226.9427.08
12/21/202326.9627.126.9427
12/22/20232727.1626.9827.08
12/27/202327.1227.1426.8827
12/28/20232727.0226.8426.9
12/29/202326.9827.0426.8827