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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.9096
CLOSE 22.9014

Low

LOW 19.51

High

HIGH 27.28
DATEOPENHIGHLOWCLOSE
01/02/20242727.1826.8627.02
01/03/202426.9227.126.6426.76
01/04/202426.827.126.827.1
01/05/202426.9627.1226.8227.06
01/08/202426.9427.0826.827.04
01/09/202427.0427.126.9227
01/10/202426.9227.0226.8826.92
01/11/20242727.0626.8226.9
01/12/202426.927.226.927.18
01/15/202427.2627.282727.12
01/16/202427.0427.0426.6626.72
01/17/202426.526.525.8826.12
01/18/202426.0626.1225.6625.74
01/19/202425.8625.9225.2225.3
01/22/202425.3226.0225.2425.96
01/23/202426.0426.1625.725.7
01/24/2024262625.5625.56
01/25/202425.5225.5625.2225.32
01/26/202425.3825.4825.0825.18
01/29/202425.125.1624.7625.08
01/30/20242525.224.9625
01/31/202425.0625.1624.8825
02/01/202424.8424.9824.624.66
02/02/202424.7424.8624.3224.34
02/05/202424.2824.724.2824.5
02/06/202424.424.462424.14
02/07/202424.1224.1823.4623.58
02/08/202423.5423.9423.5223.64
02/09/202423.623.723.123.32
02/12/202423.3823.7623.3823.6
02/13/202423.423.5823.1623.42
02/14/202423.3423.523.2623.26
02/15/202423.2823.3823.1223.22
02/16/202423.2623.322.7822.94
02/19/202422.9223.122.7222.9
02/20/202422.8423.122.7423.02
02/21/202422.9623.1622.9423.16
02/22/202423.223.222.9423.1
02/23/202423.123.1422.9823.14
02/26/202422.9823.0622.3222.48
02/27/202422.2822.5221.922.32
02/28/202422.2222.2221.6621.92
02/29/202422.0622.4621.8821.88
03/01/202421.9422.121.0221.1
03/04/202421.0821.120.420.46
03/05/202420.52120.3820.88
03/06/202420.8821.1820.720.74
03/07/202420.6821.120.6620.86
03/08/202420.8620.8820.3420.42
03/11/202420.5220.720.2620.32
03/12/202420.4220.4419.6819.7
03/13/202419.7719.8419.5119.54
03/14/202419.619.8919.5819.73
03/15/202419.820.219.7320.16
03/18/202420.1620.1819.6519.72
03/19/202419.7520.1219.6720.1
03/20/202420.0820.119.8219.9
03/21/202419.8920.0619.7519.79
03/22/202419.8419.9419.6619.69
03/25/202419.719.8819.6519.85
03/26/202419.8120.1419.6820.04
03/27/202420.0820.1419.8220.14
03/28/202420.1820.2219.9820.1
04/02/202420.1820.4620.1620.3
04/03/202420.2820.4420.1220.4
04/04/202420.420.6620.320.62
04/05/202420.220.319.9419.96
04/08/202419.920.2219.720.14
04/09/202420.2220.362020.28
04/10/202420.321.1619.7720.36
04/11/202420.320.9220.2420.46
04/12/202420.521.2420.320.82
04/15/202420.921.120.720.82
04/16/202421.322.7421.2221.52
04/17/20242222.9421.7622.84
04/18/202423.7423.9622.8422.9
04/19/20242323.122.7622.96
04/22/202423.323.3622.9623.3
04/23/202423.2223.823.1623.72
04/24/202423.6623.9623.5223.92
04/25/202423.823.8223.2823.38
04/26/202423.2623.6223.2623.36
04/29/202423.424.123.3823.94
04/30/202423.9624.0623.723.72
05/02/202423.723.9823.623.86
05/03/202423.8624.3423.8624.06
05/06/202424.1224.1623.9424
05/07/202423.9824.0623.8624.06
05/08/202424.124.424.124.36
05/09/202424.2824.424.1224.38
05/10/202424.524.8824.4824.62
05/13/202424.6824.9224.6824.74
05/14/202424.9825.1624.8624.94
05/15/202424.922524.7424.9
05/16/202424.982524.6624.84
05/17/202424.8625.0424.8425.02
05/20/20242525.1824.8624.98
05/21/202424.9625.0824.7225.02
05/22/202424.9225.124.8624.92
05/23/202424.842524.7224.72
05/24/202424.6224.8224.224.54
05/27/202424.5824.8424.5424.82
05/28/202424.9625.0424.6824.68
05/29/202424.5624.7624.3224.36
05/30/202424.3224.6424.3224.64
05/31/202424.724.7224.4824.68
06/03/202424.8424.8824.5824.8
06/04/202424.724.8624.6224.7
06/05/202424.7824.8224.5424.58
06/06/202424.624.7824.5824.68
06/07/202424.724.724.4424.7
06/10/202424.5824.9624.5224.86
06/11/20242222.0821.121.14
06/12/202421.321.3420.8220.82
06/13/202421.0221.420.921.04
06/14/202421.121.2420.8220.98
06/17/202421.121.120.2420.44
06/18/202420.4620.7820.4220.56
06/19/202420.5620.7820.320.3
06/20/202420.3620.5420.3420.46
06/21/202420.6820.6820.1220.12
06/24/202420.2220.8820.1620.82
06/25/202420.9221.1620.6220.72
06/26/202420.7220.920.620.64
06/27/202420.6820.7220.2620.32
06/28/202420.320.4620.1620.16
07/01/202420.3620.720.320.68
07/02/202420.5420.6620.4220.48
07/03/202420.620.920.5620.78
07/04/202420.820.9820.820.96
07/05/202420.9621.3420.9221.28
07/08/202421.1621.3621.0621.28
07/09/202421.521.5621.1821.3
07/10/202421.421.6821.3621.6
07/11/202421.7221.9621.6421.76
07/12/202421.8221.9421.7221.76
07/15/202421.821.8421.4821.48
07/16/202421.3821.721.2221.5
07/17/202421.4421.9221.4421.88
07/18/20242222.1421.9222.08
07/19/20242222.0821.8621.92
07/22/202422.0622.1621.9421.94
07/23/202422.2222.422222.22
07/24/202422.322.522.1422.32
07/25/202422.2822.822.2822.8
07/26/202422.6822.7822.4822.74
07/29/202422.8622.9222.622.76
07/30/202422.2822.4622.222.46
07/31/202422.622.622.1822.18
08/01/202422.122.2821.9822.04
08/02/20242222.662222.48
08/05/20242222.2621.9221.92
08/06/202421.822.221.7222.12
08/07/202422.1422.3822.0422.34
08/08/202422.3422.3622.1822.26
08/09/202422.2222.4422.1422.16
08/12/202422.322.3422.1422.24
08/13/202422.2222.5222.2222.48
08/14/202422.5622.7622.4422.68
08/15/202422.7622.8622.6422.64
08/16/202422.6822.9222.6422.86
08/19/202422.842322.8223
08/20/2024232322.822.88
08/21/202422.922.9822.822.9
08/22/202422.823.0422.822.98
08/23/202422.9823.1822.8823.18
08/26/202423.123.2423.123.2
08/27/202423.223.282323.08
08/28/202423.1423.2223.0223.06
08/29/202423.0423.1422.9623
08/30/202423.123.2623.0623.06
09/02/202423.0623.1222.9422.96
09/03/202422.982322.8422.98
09/04/202422.8423.0622.522.9
09/05/202422.8623.1822.8623
09/06/202422.9823.0822.8222.94
09/09/20242323.0422.8622.86
09/10/202422.8223.2422.8222.94
09/11/202422.8223.1222.8223
09/12/20242323.1422.922.96
09/13/20242323.1422.9823
09/16/20242323.1222.9822.98
09/17/202423.1223.2222.9423
09/18/202423.0223.122.422.44
09/19/202422.5822.5822.0822.26
09/20/202422.2222.8622.2222.68
09/23/202422.723.0822.6823
09/24/202423.0623.222.8823.2
09/25/202423.1623.2622.9223.08
09/26/202423.123.2223.123.22
09/27/202423.223.5423.223.46
09/30/202423.3623.623.1823.22
10/01/202423.4623.6423.2623.48
10/02/202423.3823.5223.123.18
10/03/202423.1223.3223.1223.2
10/04/202423.2423.2822.9623.22
10/07/202423.2223.5823.1423.58
10/08/202423.5223.8423.523.8
10/09/202423.7423.9223.523.56
10/10/202423.5423.5623.123.24
10/11/202423.2823.6223.2823.62
10/14/202423.6223.6623.523.62
10/15/202423.7224.0223.6623.86
10/16/202423.823.9623.6223.82
10/17/202423.8223.9423.4823.5
10/18/202423.523.623.4423.52
10/21/202423.4823.5623.323.34
10/22/202423.2223.2822.8623.06
10/23/202423.0823.3623.0823.24
10/24/202423.2623.4423.2623.26
10/25/202423.223.2823.1223.22
10/28/202423.2623.4823.2423.34
10/29/202423.3423.5823.2423.28
10/30/202423.2823.5423.2823.36
10/31/202423.323.4622.8622.86
11/01/202422.8623.2422.8623.12
11/04/202422.7223.1422.4622.46
11/05/202422.4622.5822.1622.24
11/06/202422.2622.3621.6821.78
11/07/202421.6622.1621.6622.02
11/08/202422.0822.222222
11/11/202422.222.2621.9622
11/12/2024222221.721.82
11/13/202421.7221.8421.6421.64
11/14/202421.6822.2621.6422.26
11/15/202422.1822.6222.1822.46
11/18/202422.5822.6622.4422.58
11/19/202422.622.6622.4222.48
11/20/202422.4822.722.4422.52
11/21/202422.5222.5422.2822.44
11/22/202422.4822.8622.4622.8
11/25/202422.8423.1822.7623.12
11/26/20242323.1222.8622.94
11/27/20242323.0422.7223.04
11/28/202423.0623.122.7823.06
11/29/202423.1823.5223.1823.32
12/02/202423.1823.623.1823.36
12/03/202423.3223.5823.3223.5
12/04/202423.4223.5823.3823.42
12/05/202423.4823.5223.3823.5
12/06/202423.7623.9423.523.52
12/09/202423.523.6223.3823.42
12/10/202423.523.6223.3423.58
12/11/202423.723.7423.523.6
12/12/202423.4823.623.2823.28
12/13/202423.2623.3622.923
12/16/202423.0223.0622.8622.98
12/17/202422.9423.1422.6823.08
12/18/202423.0623.1823.0223.08
12/19/202422.8622.8822.522.78
12/20/202422.5223.1422.4223.14
12/23/202423.123.222323.12
12/24/202423.1623.3223.1623.24
12/27/202422.7623.2222.7623.1
12/30/202423.0423.423.0423.36
12/31/202423.2423.5823.2423.38