Naturgy Energy Group SA (NTGY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	1,97%	22,44	22,44	22,86	22,80
22/11/2024	139.549	1,97%	22,44	22,44	22,86	22,80
21/11/2024	253.496	-0,67%	22,50	22,30	22,54	22,36
20/11/2024	123.770	0,27%	22,52	22,48	22,68	22,52
19/11/2024	160.064	-0,40%	22,62	22,40	22,66	22,48
18/11/2024	176.253	0,13%	22,62	22,44	22,66	22,58
15/11/2024	142.579	1,39%	22,26	22,25	22,63	22,55
14/11/2024	128.473	2,49%	21,68	21,64	22,25	22,26
13/11/2024	199.167	-0,41%	21,70	21,68	21,84	21,64
12/11/2024	157.298	-1,18%	21,98	21,73	22,00	21,73
11/11/2024	110.901	-0,32%	22,17	21,96	22,26	21,99
08/11/2024	108.523	0,05%	22,18	22,04	22,22	22,06
07/11/2024	165.616	1,01%	21,74	21,74	22,15	22,02
06/11/2024	258.677	-1,98%	22,28	21,67	22,38	21,78
05/11/2024	197.986	-1,42%	22,48	22,18	22,54	22,22
04/11/2024	206.212	-2,68%	22,66	22,46	22,86	22,54
01/11/2024	142.318	0,96%	22,90	22,90	23,26	23,16
31/10/2024	220.444	-2,27%	23,28	22,86	23,46	22,86
30/10/2024	162.909	0,00%	23,34	23,30	23,54	23,36
29/10/2024	133.268	-0,51%	23,36	23,24	23,58	23,36
28/10/2024	101.436	1,21%	23,26	23,24	23,48	23,48
25/10/2024	127.623	-0,52%	23,18	23,12	23,28	23,20
24/10/2024	75.283	-0,04%	23,31	23,27	23,44	23,26
23/10/2024	78.967	0,52%	23,27	23,22	23,36	23,27
22/10/2024	206.521	-0,81%	23,22	22,85	23,30	23,15
21/10/2024	220.182	-0,77%	23,54	23,30	23,58	23,34
18/10/2024	97.559	0,04%	23,50	23,45	23,59	23,52
17/10/2024	94.791	-1,80%	23,92	23,49	23,92	23,51
16/10/2024	128.853	0,17%	23,88	23,62	23,97	23,94
15/10/2024	125.667	1,01%	23,72	23,66	24,02	23,90
14/10/2024	78.999	0,30%	23,62	23,52	23,66	23,66
11/10/2024	95.046	1,38%	23,30	23,28	23,62	23,59
10/10/2024	171.602	-1,15%	23,56	23,12	23,56	23,27
09/10/2024	88.487	-1,26%	23,72	23,49	23,90	23,54
08/10/2024	279.646	1,10%	23,50	23,50	23,84	23,84
07/10/2024	103.872	1,68%	23,24	23,14	23,60	23,58
04/10/2024	179.320	0,22%	23,22	22,96	23,28	23,19
03/10/2024	142.575	-0,13%	23,10	23,10	23,34	23,14
02/10/2024	229.365	-1,45%	23,48	23,10	23,50	23,17
01/10/2024	208.510	0,86%	23,44	23,30	23,65	23,48
30/09/2024	254.785	-0,77%	23,32	23,18	23,60	23,28
27/09/2024	169.623	1,12%	23,28	23,28	23,54	23,46
26/09/2024	236.064	0,65%	23,20	23,10	23,22	23,20
25/09/2024	198.842	-0,35%	23,10	22,92	23,26	23,08
24/09/2024	91.382	0,65%	23,08	22,88	23,17	23,16
23/09/2024	221.738	0,74%	22,70	22,70	23,07	23,01
20/09/2024	244.620	1,75%	22,28	22,26	22,86	22,68
19/09/2024	313.289	-0,71%	22,57	22,08	22,58	22,29
18/09/2024	458.998	-2,44%	23,02	22,40	23,10	22,44
17/09/2024	331.584	0,09%	23,12	22,94	23,22	23,00
16/09/2024	177.523	-0,09%	23,00	22,98	23,12	22,98
13/09/2024	170.688	0,17%	23,00	22,98	23,14	23,00
12/09/2024	199.692	-0,17%	23,00	22,90	23,14	22,96
11/09/2024	172.179	0,26%	22,82	22,82	23,12	23,00
10/09/2024	352.345	0,35%	22,82	22,82	23,24	22,94
09/09/2024	253.559	-0,35%	23,00	22,86	23,04	22,86
06/09/2024	285.672	-0,26%	22,98	22,82	23,08	22,94
05/09/2024	306.759	0,44%	22,86	22,86	23,18	23,00
04/09/2024	364.488	-0,35%	22,84	22,50	23,06	22,90
03/09/2024	188.744	0,09%	22,98	22,84	23,00	22,98
02/09/2024	254.150	-0,43%	23,06	22,94	23,12	22,96
30/08/2024	324.557	0,26%	23,10	23,06	23,26	23,06
29/08/2024	357.793	-0,26%	23,04	22,96	23,14	23,00
28/08/2024	179.525	-0,09%	23,14	23,02	23,22	23,06
27/08/2024	201.418	-0,52%	23,20	23,00	23,28	23,08
26/08/2024	193.314	0,09%	23,10	23,10	23,24	23,20
23/08/2024	191.298	0,87%	22,98	22,88	23,18	23,18
22/08/2024	265.452	0,35%	22,80	22,80	23,04	22,98
21/08/2024	240.120	0,09%	22,90	22,80	22,98	22,90
20/08/2024	231.720	-0,52%	23,00	22,80	23,00	22,88
19/08/2024	295.869	0,61%	22,84	22,82	23,00	23,00
16/08/2024	316.956	0,97%	22,68	22,64	22,92	22,86
15/08/2024	236.226	-0,18%	22,76	22,64	22,86	22,64
14/08/2024	448.211	0,89%	22,56	22,44	22,76	22,68
13/08/2024	365.712	1,08%	22,22	22,22	22,52	22,48
12/08/2024	254.591	0,36%	22,30	22,14	22,34	22,24
09/08/2024	309.879	-0,45%	22,22	22,14	22,44	22,16
08/08/2024	242.455	-0,36%	22,34	22,18	22,36	22,26
07/08/2024	476.565	1,00%	22,14	22,04	22,38	22,34
06/08/2024	493.107	0,91%	21,80	21,72	22,20	22,12
05/08/2024	899.571	-2,49%	22,00	21,92	22,26	21,92
02/08/2024	564.318	2,00%	22,00	22,00	22,66	22,48
01/08/2024	322.114	-0,63%	22,10	21,98	22,28	22,04
31/07/2024	502.185	-1,25%	22,60	22,18	22,60	22,18
30/07/2024	264.228	-1,32%	22,28	22,20	22,46	22,46
29/07/2024	399.677	0,09%	22,86	22,60	22,92	22,76
26/07/2024	483.716	-0,26%	22,68	22,48	22,78	22,74
25/07/2024	753.949	2,15%	22,28	22,28	22,80	22,80
24/07/2024	529.637	0,45%	22,30	22,14	22,50	22,32
23/07/2024	886.185	1,28%	22,22	22,00	22,42	22,22
22/07/2024	427.929	0,09%	22,06	21,94	22,16	21,94
19/07/2024	562.177	-0,73%	22,00	21,86	22,08	21,92
18/07/2024	485.172	0,91%	22,00	21,92	22,14	22,08
17/07/2024	455.476	1,77%	21,44	21,44	21,92	21,88
16/07/2024	322.738	0,09%	21,38	21,22	21,70	21,50
15/07/2024	389.396	-1,29%	21,80	21,48	21,84	21,48
12/07/2024	304.140	0,00%	21,82	21,72	21,94	21,76
11/07/2024	573.290	0,74%	21,72	21,64	21,96	21,76
10/07/2024	545.389	1,41%	21,40	21,36	21,68	21,60
09/07/2024	922.559	0,09%	21,50	21,18	21,56	21,30