Naturgy Energy Group SA (NTGY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	455.476	0,00%	21,44	21,44	21,92	21,88
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
08/07/2024	904.540	1,92%	21,16	21,06	21,36	21,28
05/07/2024	201.162	2,20%	20,94	20,93	21,36	21,34
04/07/2024	137.957	0,19%	20,84	20,80	20,99	20,88
03/07/2024	152.015	1,71%	20,56	20,56	20,90	20,78
02/07/2024	202.917	-0,87%	20,56	20,42	20,66	20,48
01/07/2024	154.971	2,28%	20,30	20,30	20,70	20,66
28/06/2024	170.829	-0,49%	20,29	20,18	20,44	20,20
27/06/2024	139.510	-1,89%	20,68	20,27	20,70	20,30
26/06/2024	79.339	0,10%	20,74	20,62	20,89	20,69
25/06/2024	114.524	-0,82%	20,91	20,61	21,00	20,67
24/06/2024	194.903	3,42%	20,21	20,20	20,88	20,84
21/06/2024	315.815	-1,32%	20,66	20,14	20,68	20,15
20/06/2024	265.681	0,39%	20,36	20,36	20,54	20,42
19/06/2024	321.126	-0,83%	20,56	20,32	20,77	20,34
18/06/2024	313.851	-0,15%	20,48	20,42	20,77	20,51
17/06/2024	585.541	-2,47%	21,10	20,26	21,10	20,54
14/06/2024	347.641	-0,19%	21,10	20,82	21,22	21,06
13/06/2024	432.546	0,86%	21,02	20,90	21,40	21,10
12/06/2024	692.084	-1,88%	21,30	20,84	21,32	20,92
11/06/2024	1.231.243	-13,89%	23,40	21,10	23,50	21,32
10/06/2024	149.128	0,57%	24,56	24,53	24,96	24,76
07/06/2024	173.642	-0,20%	24,72	24,44	24,72	24,62
06/06/2024	116.094	0,33%	24,66	24,58	24,78	24,67
05/06/2024	124.581	-0,57%	24,82	24,54	24,82	24,59
04/06/2024	120.098	-0,16%	24,72	24,62	24,86	24,73
03/06/2024	95.757	0,41%	24,86	24,62	24,86	24,80
31/05/2024	90.106	0,33%	24,68	24,47	24,72	24,70
30/05/2024	169.602	1,15%	24,36	24,36	24,66	24,62
29/05/2024	177.123	-1,54%	24,58	24,32	24,74	24,34
28/05/2024	134.410	-0,40%	24,88	24,70	25,04	24,72
27/05/2024	80.157	0,81%	24,58	24,54	24,82	24,82
24/05/2024	259.430	-0,73%	24,54	24,24	24,83	24,62
23/05/2024	165.753	-0,52%	24,86	24,72	25,00	24,80
22/05/2024	75.945	-0,52%	24,94	24,86	25,08	24,93
21/05/2024	121.349	0,40%	24,92	24,72	25,08	25,06
20/05/2024	147.603	-0,24%	25,06	24,86	25,18	24,96
17/05/2024	76.878	0,73%	24,92	24,84	25,04	25,02
16/05/2024	197.073	-0,04%	24,95	24,66	24,98	24,84
15/05/2024	181.870	-0,44%	24,94	24,74	25,02	24,85
14/05/2024	175.168	0,77%	25,00	24,86	25,10	24,96
13/05/2024	307.380	0,53%	24,66	24,66	24,94	24,77
10/05/2024	214.887	1,23%	24,54	24,54	24,87	24,64
09/05/2024	95.007	0,08%	24,30	24,12	24,41	24,34
08/05/2024	134.368	1,33%	24,14	24,10	24,40	24,32
07/05/2024	141.725	-0,04%	24,00	23,88	24,06	24,00
06/05/2024	85.251	-0,08%	24,10	23,94	24,16	24,01
03/05/2024	178.845	0,54%	23,90	23,86	24,34	24,03
02/05/2024	206.662	0,42%	23,72	23,62	23,96	23,90
01/05/2024	880.921	0,00%	23,96	23,70	24,06	23,72
30/04/2024	880.921	1,54%	23,96	23,70	24,06	23,72
29/04/2024	300.752	2,91%	23,52	23,50	24,10	24,04
26/04/2024	181.912	-0,21%	23,30	23,28	23,62	23,36
25/04/2024	214.619	-2,21%	23,80	23,28	23,84	23,41
24/04/2024	284.307	0,63%	23,62	23,53	23,96	23,94
23/04/2024	603.466	1,63%	23,20	23,18	23,80	23,72
22/04/2024	400.343	1,48%	23,24	22,95	23,36	23,34
19/04/2024	425.722	0,00%	23,02	22,74	23,08	23,00
18/04/2024	981.160	0,75%	23,72	22,82	23,94	23,00
17/04/2024	1.112.868	5,89%	21,99	21,76	22,93	22,84
16/04/2024	2.152.576	4,00%	21,26	21,22	22,72	21,57
15/04/2024	330.150	-0,58%	20,92	20,71	21,08	20,74
12/04/2024	572.413	2,16%	20,46	20,34	21,25	20,86
11/04/2024	504.268	0,10%	20,30	20,22	20,94	20,42
10/04/2024	736.639	0,69%	20,28	19,76	21,36	20,36
09/04/2024	268.626	0,30%	20,20	20,02	20,36	20,22
08/04/2024	536.213	0,80%	19,73	19,72	20,24	20,16
05/04/2024	469.501	-3,05%	20,14	19,94	20,30	20,00
04/04/2024	325.286	1,13%	20,38	20,30	20,67	20,63
03/04/2024	218.222	0,30%	20,26	20,11	20,44	20,40
02/04/2024	358.870	1,14%	20,22	20,22	20,46	20,34
01/04/2024	0	0,05%	20,16	19,98	20,20	20,10
28/03/2024	289.072	0,05%	20,16	19,98	20,20	20,10
27/03/2024	182.943	0,25%	20,04	19,82	20,16	20,09
26/03/2024	210.350	0,96%	19,81	19,67	20,14	20,04
25/03/2024	134.192	0,81%	19,71	19,65	19,87	19,85
22/03/2024	157.765	-0,51%	19,83	19,66	19,94	19,69
21/03/2024	260.185	-0,53%	19,90	19,74	20,06	19,79
20/03/2024	212.926	-1,02%	20,06	19,81	20,06	19,895
19/03/2024	192.480	1,93%	19,74	19,67	20,12	20,10
18/03/2024	254.480	-1,99%	20,14	19,66	20,14	19,72
15/03/2024	264.356	1,93%	19,82	19,73	20,20	20,12
14/03/2024	372.690	1,08%	19,60	19,57	19,90	19,74
13/03/2024	418.102	-1,16%	19,78	19,51	19,82	19,53
12/03/2024	366.503	-3,14%	20,44	19,68	20,44	19,76
11/03/2024	233.689	-0,78%	20,58	20,24	20,71	20,40
08/03/2024	411.417	-1,63%	20,88	20,34	20,88	20,56
07/03/2024	205.513	0,67%	20,68	20,67	21,08	20,90
06/03/2024	444.249	-0,58%	20,90	20,72	21,20	20,76
05/03/2024	398.182	1,80%	20,52	20,36	21,00	20,88
04/03/2024	405.014	-2,52%	21,08	20,40	21,10	20,51
01/03/2024	683.229	-6,20%	22,00	21,02	22,12	21,04
29/02/2024	1.088.851	2,42%	22,08	21,90	22,44	22,43