Naturgy Energy Group SA (NTGY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/03/2026 |
769 370 |
-1,21%
|
25,16
|
24,98
|
25,54
|
25,17
|
| 23/03/2026 |
798 415 |
-1,62%
|
25,84
|
25,44
|
25,98
|
25,54
|
| 20/03/2026 |
1 228 911 |
-0,61%
|
26,50
|
25,86
|
26,66
|
25,96
|
| 19/03/2026 |
1 548 044 |
1,27%
|
25,92
|
25,92
|
26,46
|
26,22
|
| 18/03/2026 |
1 867 231 |
1,72%
|
26,40
|
25,65
|
26,52
|
26,09
|
| 17/03/2026 |
845 890 |
0,39%
|
25,70
|
25,52
|
25,78
|
25,65
|
| 16/03/2026 |
1 088 076 |
1,35%
|
25,26
|
25,18
|
25,64
|
25,52
|
| 13/03/2026 |
676 643 |
0,56%
|
25,08
|
24,98
|
25,30
|
25,18
|
| 12/03/2026 |
867 880 |
0,36%
|
24,96
|
24,79
|
25,13
|
25,06
|
| 11/03/2026 |
632 139 |
-0,48%
|
25,02
|
24,90
|
25,18
|
24,97
|
| 10/03/2026 |
481 673 |
0,40%
|
25,00
|
24,92
|
25,13
|
25,09
|
| 09/03/2026 |
1 023 847 |
0,32%
|
24,84
|
24,66
|
25,12
|
24,94
|
| 06/03/2026 |
1 058 337 |
0,44%
|
24,81
|
24,66
|
25,02
|
24,86
|
| 05/03/2026 |
1 325 596 |
-0,20%
|
24,90
|
24,70
|
25,09
|
24,75
|
| 04/03/2026 |
1 799 534 |
0,20%
|
24,86
|
24,75
|
25,10
|
24,80
|
| 03/03/2026 |
3 678 188 |
-7,30%
|
25,20
|
24,46
|
26,70
|
24,75
|
| 02/03/2026 |
537 337 |
1,18%
|
26,00
|
26,00
|
26,74
|
26,70
|
| 27/02/2026 |
403 879 |
1,15%
|
26,14
|
26,04
|
26,50
|
26,39
|
| 26/02/2026 |
521 681 |
0,23%
|
26,13
|
25,94
|
26,24
|
26,04
|
| 25/02/2026 |
394 823 |
0,66%
|
25,86
|
25,80
|
26,05
|
26,00
|
| 24/02/2026 |
262 490 |
0,16%
|
25,88
|
25,76
|
26,09
|
25,87
|
| 23/02/2026 |
396 455 |
1,30%
|
25,60
|
25,47
|
25,80
|
25,76
|
| 20/02/2026 |
342 175 |
0,16%
|
25,60
|
25,40
|
25,70
|
25,47
|
| 19/02/2026 |
540 295 |
0,87%
|
25,34
|
25,10
|
25,62
|
25,43
|
| 18/02/2026 |
1 115 792 |
-3,62%
|
26,14
|
25,38
|
26,52
|
25,40
|
| 17/02/2026 |
616 247 |
2,16%
|
26,12
|
25,96
|
26,87
|
26,52
|
| 16/02/2026 |
402 471 |
-0,77%
|
26,10
|
25,86
|
26,16
|
25,96
|
| 13/02/2026 |
530 490 |
-0,53%
|
26,44
|
25,88
|
26,44
|
26,16
|
| 12/02/2026 |
586 090 |
-0,64%
|
26,50
|
26,03
|
26,66
|
26,26
|
| 11/02/2026 |
384 235 |
0,23%
|
26,46
|
26,26
|
26,54
|
26,47
|
| 10/02/2026 |
243 795 |
0,15%
|
26,44
|
26,25
|
26,52
|
26,32
|
| 09/02/2026 |
197 231 |
-0,15%
|
26,50
|
26,20
|
26,50
|
26,30
|
| 06/02/2026 |
171 752 |
0,08%
|
26,40
|
26,36
|
26,51
|
26,42
|
| 05/02/2026 |
296 984 |
-0,86%
|
26,56
|
26,25
|
26,69
|
26,40
|
| 04/02/2026 |
332 054 |
0,64%
|
26,48
|
26,44
|
26,82
|
26,69
|
| 03/02/2026 |
503 704 |
0,19%
|
26,32
|
26,30
|
26,55
|
26,47
|
| 02/02/2026 |
236 299 |
-0,45%
|
26,44
|
26,34
|
26,68
|
26,42
|
| 30/01/2026 |
287 548 |
0,88%
|
26,26
|
26,25
|
26,58
|
26,46
|
| 29/01/2026 |
304 736 |
0,23%
|
26,30
|
26,20
|
26,48
|
26,25
|
| 28/01/2026 |
222 380 |
0,38%
|
26,20
|
26,08
|
26,30
|
26,26
|
| 27/01/2026 |
215 370 |
0,54%
|
25,90
|
25,84
|
26,18
|
26,14
|
| 26/01/2026 |
231 334 |
0,47%
|
26,06
|
25,82
|
26,20
|
26,04
|
| 23/01/2026 |
136 306 |
-0,46%
|
25,68
|
25,68
|
25,98
|
25,82
|
| 22/01/2026 |
308 310 |
0,74%
|
26,02
|
25,78
|
26,40
|
25,98
|
| 21/01/2026 |
433 300 |
0,58%
|
25,68
|
25,59
|
25,93
|
25,79
|
| 20/01/2026 |
374 874 |
0,59%
|
26,00
|
25,54
|
26,04
|
25,67
|
| 19/01/2026 |
180 716 |
-0,27%
|
25,64
|
25,58
|
25,77
|
25,59
|
| 16/01/2026 |
270 326 |
-1,31%
|
26,02
|
25,60
|
26,02
|
25,66
|
| 15/01/2026 |
397 239 |
0,62%
|
25,94
|
25,81
|
26,08
|
26,00
|
| 14/01/2026 |
473 008 |
2,21%
|
25,48
|
25,34
|
25,90
|
25,84
|
| 13/01/2026 |
373 657 |
-0,28%
|
25,40
|
25,11
|
25,41
|
25,34
|
| 12/01/2026 |
256 507 |
-0,78%
|
25,52
|
25,34
|
25,61
|
25,41
|
| 09/01/2026 |
410 265 |
-0,39%
|
25,74
|
25,51
|
25,74
|
25,61
|
| 08/01/2026 |
369 247 |
1,34%
|
25,46
|
25,32
|
25,75
|
25,66
|
| 07/01/2026 |
319 938 |
-0,86%
|
25,68
|
25,27
|
25,77
|
25,32
|
| 06/01/2026 |
627 396 |
-0,04%
|
25,66
|
25,32
|
25,76
|
25,62
|
| 05/01/2026 |
561 589 |
-1,39%
|
25,82
|
25,28
|
25,88
|
25,53
|
| 02/01/2026 |
423 937 |
-0,15%
|
25,84
|
25,83
|
26,06
|
25,88
|
| 31/12/2025 |
159 425 |
0,39%
|
25,84
|
25,82
|
25,94
|
25,92
|
| 30/12/2025 |
306 881 |
0,86%
|
25,52
|
25,52
|
25,86
|
25,82
|
| 29/12/2025 |
382 067 |
1,03%
|
25,40
|
25,28
|
25,66
|
25,62
|
| 23/12/2025 |
373 949 |
1,24%
|
25,10
|
24,99
|
25,36
|
25,33
|
| 22/12/2025 |
415 299 |
0,77%
|
24,70
|
24,70
|
25,02
|
24,99
|
| 18/12/2025 |
1 235 207 |
1,74%
|
24,88
|
24,75
|
25,18
|
25,15
|
| 17/12/2025 |
1 184 434 |
0,77%
|
24,58
|
24,54
|
24,80
|
24,75
|
| 16/12/2025 |
634 638 |
-0,16%
|
24,66
|
24,48
|
24,70
|
24,55
|
| 15/12/2025 |
1 913 694 |
0,04%
|
24,68
|
24,49
|
24,70
|
24,60
|
| 12/12/2025 |
1 204 107 |
-0,08%
|
24,40
|
24,30
|
24,64
|
24,49
|
| 11/12/2025 |
2 220 043 |
-6,40%
|
24,74
|
24,40
|
26,09
|
24,48
|
| 10/12/2025 |
218 449 |
-0,15%
|
26,22
|
26,08
|
26,32
|
26,09
|
| 09/12/2025 |
283 569 |
-0,68%
|
26,42
|
26,06
|
26,46
|
26,20
|
| 08/12/2025 |
252 755 |
-1,42%
|
26,80
|
26,38
|
26,96
|
26,40
|
| 05/12/2025 |
263 469 |
-1,80%
|
27,03
|
26,72
|
27,27
|
26,78
|
| 04/12/2025 |
328 250 |
0,59%
|
27,18
|
27,07
|
27,30
|
27,27
|
| 03/12/2025 |
342 339 |
1,00%
|
26,96
|
26,91
|
27,38
|
27,14
|
| 02/12/2025 |
319 645 |
1,96%
|
26,70
|
26,48
|
27,04
|
26,91
|
| 01/12/2025 |
385 507 |
0,45%
|
26,46
|
26,35
|
26,56
|
26,52
|
| 28/11/2025 |
249 128 |
-0,53%
|
26,66
|
26,34
|
26,66
|
26,44
|
| 27/11/2025 |
190 061 |
-0,56%
|
26,76
|
26,58
|
26,89
|
26,66
|
| 26/11/2025 |
345 765 |
1,06%
|
26,48
|
26,34
|
26,84
|
26,81
|
| 25/11/2025 |
383 042 |
0,04%
|
26,40
|
26,22
|
26,48
|
26,48
|
| 24/11/2025 |
767 229 |
-0,38%
|
26,60
|
26,34
|
26,60
|
26,47
|
| 21/11/2025 |
396 745 |
-1,85%
|
27,04
|
26,48
|
27,10
|
26,48
|
| 20/11/2025 |
572 118 |
0,30%
|
26,90
|
26,77
|
27,09
|
26,98
|
| 19/11/2025 |
405 529 |
-1,25%
|
27,30
|
26,88
|
27,34
|
26,92
|
| 18/11/2025 |
317 333 |
-1,09%
|
27,46
|
27,16
|
27,52
|
27,22
|
| 17/11/2025 |
526 427 |
0,11%
|
27,56
|
27,42
|
27,72
|
27,52
|
| 14/11/2025 |
590 212 |
1,59%
|
27,16
|
27,06
|
27,50
|
27,49
|
| 13/11/2025 |
510 278 |
1,20%
|
26,96
|
26,74
|
27,36
|
27,06
|
| 12/11/2025 |
496 057 |
0,75%
|
26,58
|
26,41
|
26,80
|
26,74
|
| 11/11/2025 |
435 461 |
-1,23%
|
26,96
|
26,58
|
26,96
|
26,60
|
| 10/11/2025 |
476 590 |
-1,36%
|
27,38
|
26,88
|
27,54
|
26,93
|
| 07/11/2025 |
561 706 |
0,89%
|
27,14
|
27,06
|
27,40
|
27,30
|
| 06/11/2025 |
1 276 719 |
0,93%
|
27,08
|
26,81
|
27,21
|
27,06
|
| 05/11/2025 |
444 755 |
0,87%
|
26,78
|
26,58
|
27,02
|
26,81
|
| 04/11/2025 |
655 491 |
1,72%
|
26,00
|
26,00
|
26,59
|
26,58
|
| 03/11/2025 |
527 877 |
-0,42%
|
25,80
|
25,74
|
26,25
|
26,13
|
| 31/10/2025 |
279 993 |
-1,13%
|
26,40
|
26,10
|
26,54
|
26,24
|
| 30/10/2025 |
410 571 |
-0,30%
|
26,52
|
26,32
|
26,63
|
26,54
|
| 29/10/2025 |
542 575 |
-0,67%
|
26,63
|
26,47
|
27,16
|
26,62
|
