Naturgy Energy Group SA (NTGY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	672.256	-1,79%	22,22	21,64	22,22	21,90
27/02/2024	521.596	-0,67%	22,34	21,90	22,42	22,30
26/02/2024	566.388	-2,48%	23,00	22,32	23,06	22,45
23/02/2024	293.566	-0,04%	23,04	22,96	23,16	23,02
22/02/2024	221.769	0,04%	23,17	22,93	23,20	23,03
21/02/2024	266.042	0,44%	23,00	22,92	23,14	23,02
20/02/2024	180.032	0,79%	22,86	22,76	23,10	23,02
19/02/2024	213.392	-0,18%	22,96	22,70	23,10	22,84
16/02/2024	331.289	-1,12%	23,30	22,78	23,30	22,94
15/02/2024	190.377	-0,47%	23,36	23,12	23,38	23,20
14/02/2024	179.339	-0,47%	23,34	23,28	23,49	23,31
13/02/2024	304.698	-0,81%	23,40	23,16	23,56	23,42
12/02/2024	205.302	1,24%	23,46	23,40	23,76	23,61
09/02/2024	284.088	-1,44%	23,64	23,10	23,64	23,32
08/02/2024	188.138	-0,04%	23,54	23,52	23,94	23,64
07/02/2024	483.384	-2,19%	24,16	23,46	24,18	23,65
06/02/2024	166.807	-1,19%	24,40	23,99	24,46	24,18
05/02/2024	181.712	0,58%	24,28	24,27	24,71	24,50
02/02/2024	170.498	-1,02%	24,76	24,32	24,88	24,36
01/02/2024	173.615	-1,60%	24,78	24,59	24,97	24,66
31/01/2024	114.084	0,16%	25,08	24,88	25,17	25,06
30/01/2024	165.814	-0,48%	25,00	24,95	25,20	25,02
29/01/2024	161.735	0,04%	25,10	24,76	25,16	25,14
26/01/2024	159.170	-0,99%	25,42	25,08	25,48	25,13
25/01/2024	121.321	-0,70%	25,52	25,21	25,56	25,38
24/01/2024	82.256	-0,66%	25,92	25,56	25,98	25,56
23/01/2024	215.216	-0,96%	26,04	25,70	26,16	25,73
22/01/2024	216.644	2,61%	25,34	25,22	26,03	25,98
19/01/2024	145.724	-1,63%	25,86	25,23	25,86	25,32
18/01/2024	170.081	-1,42%	26,10	25,65	26,10	25,74
17/01/2024	186.720	-2,14%	26,51	25,88	26,51	26,11
16/01/2024	100.801	-1,44%	27,00	26,67	27,04	26,72
15/01/2024	94.372	-0,18%	27,21	27,00	27,28	27,11
12/01/2024	83.606	0,93%	26,93	26,93	27,20	27,16
11/01/2024	132.905	-0,11%	27,00	26,82	27,06	26,91
10/01/2024	149.852	-0,15%	26,98	26,86	27,02	26,94
09/01/2024	184.305	-0,30%	27,04	26,91	27,10	26,98
08/01/2024	119.692	-0,22%	26,94	26,80	27,10	27,04
05/01/2024	110.810	0,07%	27,03	26,81	27,14	27,06
04/01/2024	159.412	0,97%	26,84	26,84	27,09	27,04
03/01/2024	205.508	-0,82%	27,02	26,64	27,06	26,78
02/01/2024	163.731	0,07%	27,05	26,86	27,18	27,00
29/12/2023	79.983	0,60%	26,94	26,90	27,02	27,00
28/12/2023	112.785	-0,59%	26,96	26,82	27,02	26,84
27/12/2023	138.044	-0,22%	27,13	26,90	27,14	27,00
26/12/2023	43.653	-0,04%	27,02	26,98	27,14	27,06
22/12/2023	43.653	-0,04%	27,02	26,98	27,14	27,06
21/12/2023	106.111	0,04%	26,94	26,94	27,10	27,07
20/12/2023	79.962	0,22%	27,04	26,94	27,12	27,08
19/12/2023	204.125	-0,74%	27,25	26,94	27,28	27,02
18/12/2023	148.929	-1,70%	27,52	27,21	27,61	27,22
15/12/2023	139.178	-1,25%	28,14	27,51	28,14	27,69
14/12/2023	193.008	0,21%	28,30	27,90	28,42	28,04
13/12/2023	94.719	0,65%	27,74	27,74	28,02	27,98
12/12/2023	94.149	0,00%	27,88	27,78	28,10	27,80
11/12/2023	96.217	-1,07%	28,04	27,52	28,10	27,80
08/12/2023	45.887	1,08%	27,84	27,78	28,12	28,10
07/12/2023	42.238	-0,36%	28,00	27,78	28,08	27,90
06/12/2023	98.514	1,08%	27,78	27,78	28,16	28,00
05/12/2023	79.036	0,36%	27,70	27,64	27,84	27,74
04/12/2023	59.241	1,02%	27,44	27,44	27,74	27,68
01/12/2023	73.080	-0,36%	27,50	27,28	27,54	27,40
30/11/2023	84.280	1,25%	27,24	27,20	27,67	27,50
29/11/2023	100.263	-0,66%	27,38	27,09	27,50	27,16
28/11/2023	128.521	-0,80%	27,62	27,28	27,62	27,34
27/11/2023	66.785	0,58%	27,34	27,34	27,64	27,56
24/11/2023	50.250	0,51%	27,26	27,22	27,42	27,40
23/11/2023	49.071	1,04%	27,10	26,98	27,26	27,26
22/11/2023	79.542	0,04%	27,10	26,86	27,15	27,00
21/11/2023	129.274	-0,70%	27,26	26,80	27,42	26,99
20/11/2023	73.052	0,85%	26,92	26,92	27,20	27,18
17/11/2023	72.583	0,52%	26,86	26,86	27,10	26,98
16/11/2023	73.061	1,21%	26,72	26,72	27,02	26,80
15/11/2023	147.173	-1,27%	26,82	26,30	26,94	26,48
14/11/2023	65.785	1,17%	26,56	26,51	26,88	26,82
13/11/2023	42.194	-0,56%	26,66	26,48	26,66	26,51
10/11/2023	63.674	-0,23%	26,52	26,50	26,76	26,66
09/11/2023	48.319	0,83%	26,52	26,51	26,76	26,72
08/11/2023	77.215	-0,23%	26,48	26,42	26,59	26,50
07/11/2023	105.747	0,00%	26,54	26,44	26,64	26,54
06/11/2023	87.898	-0,45%	26,52	26,44	26,64	26,50
03/11/2023	70.645	-1,41%	26,58	26,50	26,94	26,60
02/11/2023	77.717	1,28%	26,92	26,76	27,04	26,98
01/11/2023	95.912	-0,04%	26,60	26,48	26,68	26,64
31/10/2023	97.183	0,57%	26,76	26,53	26,86	26,70
30/10/2023	87.087	1,14%	26,40	26,40	26,72	26,55
27/10/2023	117.850	-1,02%	26,66	26,24	26,76	26,25
26/10/2023	84.582	-1,12%	26,84	26,50	26,92	26,52
25/10/2023	85.068	0,38%	26,74	26,52	26,88	26,76
24/10/2023	179.472	2,70%	25,90	25,90	26,72	26,66
23/10/2023	177.856	-1,22%	26,18	25,65	26,20	25,88
20/10/2023	182.343	-0,61%	26,14	26,09	26,40	26,20
19/10/2023	143.613	0,53%	26,14	26,14	26,45	26,36
18/10/2023	86.787	-0,23%	26,10	26,08	26,30	26,22
17/10/2023	73.141	-1,13%	26,54	26,22	26,72	26,28
16/10/2023	39.636	1,07%	26,64	26,36	26,66	26,58
13/10/2023	51.073	-0,15%	26,56	26,22	26,66	26,28
12/10/2023	85.177	0,23%	26,56	26,28	26,67	26,32
11/10/2023	81.278	0,77%	26,10	26,10	26,48	26,34
10/10/2023	116.730	2,23%	25,71	25,71	26,18	26,14