Naturgy Energy Group SA (NTGY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/10/2025 |
470 173 |
0,34%
|
26,68
|
26,55
|
26,89
|
26,80
|
| 27/10/2025 |
379 678 |
0,42%
|
26,53
|
26,46
|
26,64
|
26,61
|
| 24/10/2025 |
308 647 |
0,23%
|
26,44
|
26,28
|
26,54
|
26,50
|
| 23/10/2025 |
235 244 |
-0,23%
|
26,46
|
26,38
|
26,54
|
26,48
|
| 22/10/2025 |
404 801 |
-0,49%
|
26,56
|
26,46
|
26,77
|
26,48
|
| 21/10/2025 |
297 042 |
-0,52%
|
26,72
|
26,58
|
26,78
|
26,59
|
| 20/10/2025 |
309 103 |
0,30%
|
26,66
|
26,64
|
26,88
|
26,73
|
| 17/10/2025 |
502 864 |
0,79%
|
26,46
|
26,35
|
26,66
|
26,65
|
| 16/10/2025 |
467 540 |
0,27%
|
26,38
|
26,28
|
26,44
|
26,44
|
| 15/10/2025 |
238 169 |
-0,38%
|
26,34
|
26,27
|
26,45
|
26,37
|
| 14/10/2025 |
463 817 |
0,50%
|
26,32
|
26,27
|
26,54
|
26,40
|
| 13/10/2025 |
368 142 |
0,31%
|
26,28
|
26,10
|
26,34
|
26,27
|
| 10/10/2025 |
486 196 |
0,69%
|
26,00
|
25,96
|
26,34
|
26,19
|
| 09/10/2025 |
313 856 |
0,00%
|
26,06
|
25,88
|
26,06
|
25,96
|
| 08/10/2025 |
447 285 |
0,27%
|
26,02
|
25,88
|
26,04
|
25,96
|
| 07/10/2025 |
1 580 938 |
-4,18%
|
26,04
|
25,82
|
27,02
|
25,89
|
| 06/10/2025 |
332 864 |
1,01%
|
26,78
|
26,70
|
27,08
|
27,02
|
| 03/10/2025 |
102 419 |
1,33%
|
26,50
|
26,40
|
26,76
|
26,75
|
| 02/10/2025 |
122 804 |
-0,08%
|
26,36
|
26,22
|
26,48
|
26,40
|
| 01/10/2025 |
164 280 |
-0,53%
|
26,52
|
26,27
|
26,60
|
26,42
|
| 30/09/2025 |
141 845 |
-0,41%
|
26,52
|
26,28
|
26,67
|
26,56
|
| 29/09/2025 |
123 279 |
-0,63%
|
26,92
|
26,46
|
26,92
|
26,67
|
| 26/09/2025 |
104 651 |
0,08%
|
26,88
|
26,68
|
26,89
|
26,84
|
| 25/09/2025 |
168 752 |
1,17%
|
26,44
|
26,39
|
26,90
|
26,82
|
| 24/09/2025 |
86 511 |
1,46%
|
26,25
|
26,07
|
26,47
|
26,45
|
| 23/09/2025 |
74 106 |
-0,08%
|
26,02
|
26,01
|
26,16
|
26,07
|
| 22/09/2025 |
166 807 |
1,01%
|
25,82
|
25,80
|
26,14
|
26,09
|
| 19/09/2025 |
318 401 |
1,02%
|
25,61
|
25,58
|
25,86
|
25,83
|
| 18/09/2025 |
203 270 |
0,00%
|
25,66
|
25,48
|
25,68
|
25,58
|
| 17/09/2025 |
157 478 |
-0,85%
|
25,74
|
25,52
|
25,80
|
25,58
|
| 16/09/2025 |
151 313 |
-2,42%
|
26,36
|
25,78
|
26,44
|
25,80
|
| 15/09/2025 |
183 903 |
-0,15%
|
26,53
|
26,36
|
26,62
|
26,44
|
| 12/09/2025 |
154 348 |
0,84%
|
26,30
|
26,26
|
26,50
|
26,48
|
| 11/09/2025 |
155 708 |
0,73%
|
26,20
|
26,07
|
26,34
|
26,26
|
| 10/09/2025 |
430 213 |
-0,08%
|
26,18
|
25,79
|
26,20
|
26,07
|
| 09/09/2025 |
175 133 |
-0,57%
|
26,40
|
26,08
|
26,42
|
26,20
|
| 08/09/2025 |
116 263 |
-0,53%
|
26,48
|
26,30
|
26,52
|
26,35
|
| 05/09/2025 |
166 675 |
0,53%
|
26,30
|
26,24
|
26,56
|
26,49
|
| 04/09/2025 |
160 943 |
-0,57%
|
26,48
|
26,17
|
26,50
|
26,35
|
| 03/09/2025 |
270 841 |
-0,90%
|
26,78
|
26,40
|
26,84
|
26,50
|
| 02/09/2025 |
342 206 |
0,56%
|
26,72
|
26,52
|
26,86
|
26,74
|
| 01/09/2025 |
127 072 |
-1,87%
|
27,16
|
26,70
|
27,22
|
26,71
|
| 29/08/2025 |
378 992 |
0,44%
|
27,18
|
27,10
|
27,42
|
27,22
|
| 28/08/2025 |
201 352 |
-0,84%
|
27,32
|
27,04
|
27,34
|
27,10
|
| 27/08/2025 |
132 858 |
-0,44%
|
27,44
|
27,28
|
27,56
|
27,33
|
| 26/08/2025 |
200 698 |
0,77%
|
27,24
|
27,20
|
27,66
|
27,45
|
| 25/08/2025 |
104 645 |
-0,22%
|
27,20
|
27,12
|
27,30
|
27,24
|
| 22/08/2025 |
124 676 |
-0,04%
|
27,28
|
27,28
|
27,46
|
27,30
|
| 21/08/2025 |
148 515 |
0,33%
|
27,28
|
27,20
|
27,38
|
27,35
|
| 20/08/2025 |
206 179 |
0,81%
|
27,14
|
27,08
|
27,35
|
27,26
|
| 19/08/2025 |
82 641 |
0,26%
|
27,00
|
26,94
|
27,15
|
27,08
|
| 18/08/2025 |
173 133 |
0,15%
|
27,18
|
26,97
|
27,33
|
27,01
|
| 15/08/2025 |
243 647 |
0,26%
|
26,94
|
26,85
|
27,08
|
27,04
|
| 14/08/2025 |
230 347 |
0,37%
|
26,94
|
26,80
|
27,04
|
26,97
|
| 13/08/2025 |
159 930 |
0,71%
|
26,70
|
26,69
|
27,00
|
26,87
|
| 12/08/2025 |
236 312 |
0,87%
|
26,50
|
26,42
|
26,79
|
26,69
|
| 11/08/2025 |
159 914 |
0,53%
|
26,22
|
26,16
|
26,46
|
26,43
|
| 08/08/2025 |
343 876 |
-0,98%
|
26,56
|
26,24
|
26,62
|
26,29
|
| 07/08/2025 |
270 174 |
0,34%
|
26,50
|
26,33
|
26,79
|
26,55
|
| 06/08/2025 |
924 044 |
2,32%
|
25,94
|
25,87
|
26,48
|
26,46
|
| 05/08/2025 |
1 581 558 |
-6,91%
|
26,26
|
25,65
|
27,80
|
25,88
|
| 04/08/2025 |
79 854 |
1,83%
|
27,32
|
27,30
|
27,83
|
27,80
|
| 01/08/2025 |
220 421 |
0,00%
|
27,38
|
27,22
|
27,50
|
27,30
|
| 31/07/2025 |
205 385 |
1,44%
|
27,12
|
27,08
|
27,48
|
27,30
|
| 30/07/2025 |
270 013 |
1,31%
|
26,76
|
26,70
|
27,12
|
27,09
|
| 29/07/2025 |
244 218 |
0,30%
|
26,58
|
26,46
|
26,79
|
26,74
|
| 28/07/2025 |
199 266 |
-2,95%
|
27,04
|
26,64
|
27,47
|
26,66
|
| 25/07/2025 |
164 455 |
-0,07%
|
27,40
|
27,16
|
27,56
|
27,47
|
| 24/07/2025 |
232 438 |
0,99%
|
27,32
|
27,04
|
27,74
|
27,49
|
| 23/07/2025 |
339 358 |
-1,38%
|
27,40
|
26,80
|
27,82
|
27,22
|
| 22/07/2025 |
97 712 |
0,99%
|
27,26
|
27,24
|
27,66
|
27,60
|
| 21/07/2025 |
55 336 |
0,70%
|
27,24
|
27,08
|
27,31
|
27,27
|
| 18/07/2025 |
106 282 |
0,30%
|
26,91
|
26,91
|
27,11
|
27,08
|
| 17/07/2025 |
124 334 |
-0,04%
|
27,12
|
26,92
|
27,12
|
27,00
|
| 16/07/2025 |
65 203 |
-0,04%
|
27,02
|
26,98
|
27,10
|
27,01
|
| 15/07/2025 |
107 282 |
-0,63%
|
27,20
|
27,00
|
27,24
|
27,01
|
| 14/07/2025 |
99 873 |
0,52%
|
27,08
|
26,98
|
27,20
|
27,18
|
| 11/07/2025 |
81 272 |
-0,30%
|
27,10
|
26,94
|
27,20
|
27,04
|
| 10/07/2025 |
106 744 |
-0,84%
|
27,42
|
27,04
|
27,42
|
27,12
|
| 09/07/2025 |
96 043 |
0,22%
|
27,34
|
27,26
|
27,47
|
27,35
|
| 08/07/2025 |
75 633 |
0,29%
|
27,32
|
27,15
|
27,34
|
27,26
|
| 07/07/2025 |
101 312 |
-0,91%
|
27,43
|
27,18
|
27,51
|
27,26
|
| 04/07/2025 |
84 547 |
1,25%
|
27,26
|
27,12
|
27,56
|
27,51
|
| 03/07/2025 |
118 973 |
0,30%
|
27,08
|
27,05
|
27,31
|
27,17
|
| 02/07/2025 |
99 678 |
-0,55%
|
27,28
|
27,01
|
27,36
|
27,09
|
| 01/07/2025 |
159 416 |
1,04%
|
27,12
|
26,96
|
27,48
|
27,24
|
| 30/06/2025 |
93 067 |
0,60%
|
27,10
|
26,80
|
27,14
|
26,96
|
| 27/06/2025 |
166 677 |
1,13%
|
26,50
|
26,44
|
26,90
|
26,80
|
| 26/06/2025 |
139 686 |
-0,15%
|
26,60
|
26,42
|
26,78
|
26,50
|
| 25/06/2025 |
156 255 |
-3,02%
|
27,38
|
26,48
|
27,45
|
26,54
|
| 24/06/2025 |
211 705 |
0,04%
|
27,50
|
27,28
|
27,78
|
27,45
|
| 23/06/2025 |
258 028 |
2,39%
|
27,18
|
26,80
|
27,50
|
27,44
|
| 20/06/2025 |
388 411 |
2,29%
|
26,72
|
26,38
|
27,30
|
26,80
|
| 19/06/2025 |
119 410 |
-0,04%
|
26,66
|
26,52
|
26,72
|
26,69
|
| 18/06/2025 |
77 716 |
0,83%
|
26,70
|
26,48
|
26,87
|
26,70
|
| 17/06/2025 |
247 448 |
0,08%
|
26,62
|
26,44
|
26,76
|
26,48
|
| 16/06/2025 |
298 950 |
0,42%
|
26,48
|
26,38
|
26,87
|
26,56
|
| 13/06/2025 |
130 904 |
0,27%
|
26,40
|
26,28
|
26,52
|
26,45
|
| 12/06/2025 |
138 437 |
0,53%
|
26,20
|
26,20
|
26,46
|
26,38
|
| 11/06/2025 |
181 305 |
-0,08%
|
26,16
|
26,10
|
26,32
|
26,24
|
