Naturgy Energy Group SA (NTGY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	104.271	0,55%	25,59	25,44	25,72	25,56
06-10-2023	100.291	0,79%	25,32	25,06	25,40	25,42
05-10-2023	126.473	0,48%	25,16	25,04	25,37	25,22
04-10-2023	130.687	-0,16%	25,04	24,90	25,38	25,00
03-10-2023	141.039	-0,79%	25,04	24,91	25,26	25,00
02-10-2023	140.534	-2,17%	25,86	25,17	26,02	25,20
29-09-2023	64.042	1,34%	25,70	25,66	26,04	25,76
28-09-2023	119.846	-1,47%	25,66	25,34	25,86	25,42
27-09-2023	76.252	-1,75%	26,10	25,78	26,10	25,80
26-09-2023	89.109	0,00%	25,98	25,90	26,32	26,26
25-09-2023	71.005	-1,72%	26,52	26,12	26,62	26,26
22-09-2023	43.974	-0,82%	26,60	26,58	26,88	26,66
21-09-2023	78.387	-2,89%	27,62	26,84	27,66	26,88
20-09-2023	49.958	0,66%	27,57	27,52	27,70	27,68
19-09-2023	66.768	0,66%	27,34	27,32	27,66	27,52
18-09-2023	68.590	0,37%	27,16	27,09	27,46	27,34
15-09-2023	79.887	0,52%	27,34	27,18	27,45	27,24
14-09-2023	166.428	1,50%	26,70	26,70	27,14	27,10
13-09-2023	70.433	-0,22%	26,90	26,50	26,90	26,74
12-09-2023	77.346	-0,22%	26,68	26,68	26,88	26,80
11-09-2023	84.637	1,06%	26,66	26,60	26,86	26,80
08-09-2023	87.515	1,07%	26,48	26,24	26,64	26,56
07-09-2023	90.743	0,38%	26,10	26,04	26,58	26,28
06-09-2023	64.506	0,54%	25,96	25,84	26,21	26,18
05-09-2023	39.137	-0,23%	26,04	25,98	26,32	26,04
04-09-2023	46.203	-1,73%	26,54	26,08	26,62	26,10
01-09-2023	77.593	-1,41%	26,58	26,54	26,78	26,56
31-08-2023	87.947	0,00%	26,98	26,88	27,13	26,94
30-08-2023	71.169	-0,07%	26,82	26,72	27,24	26,94
29-08-2023	86.368	1,43%	26,52	26,50	27,00	26,96
28-08-2023	16.033	1,45%	26,32	26,26	26,62	26,58
25-08-2023	48.265	0,46%	26,10	26,04	26,30	26,20
24-08-2023	62.172	0,23%	25,82	25,82	26,25	26,08
23-08-2023	82.734	1,09%	25,82	25,82	26,20	26,02
22-08-2023	43.287	0,67%	25,78	25,68	25,88	25,74
21-08-2023	79.217	0,35%	25,44	25,44	25,78	25,57
18-08-2023	85.936	-0,78%	25,64	25,34	25,80	25,48
17-08-2023	113.146	-2,36%	26,14	25,62	26,29	25,68
16-08-2023	97.397	1,62%	26,04	26,04	26,38	26,30
15-08-2023	127.917	-1,45%	26,20	25,80	26,20	25,88
14-08-2023	28.481	0,08%	26,26	26,14	26,30	26,26
11-08-2023	35.847	-1,20%	26,36	26,22	26,60	26,28
10-08-2023	40.157	1,22%	26,42	26,36	26,62	26,60
09-08-2023	48.047	-0,23%	26,44	26,16	26,52	26,28
08-08-2023	59.615	-0,45%	26,49	26,28	26,64	26,34
07-08-2023	68.868	0,00%	26,36	26,02	26,46	26,46
04-08-2023	48.077	0,99%	26,20	26,14	26,56	26,46
03-08-2023	71.814	-3,61%	26,40	26,10	26,48	26,20
02-08-2023	83.557	-1,02%	27,24	27,02	27,36	27,18
01-08-2023	44.858	-0,97%	27,74	27,46	27,90	27,46
31-07-2023	30.502	-0,18%	27,72	27,66	27,84	27,73
28-07-2023	43.087	-0,64%	27,92	27,66	28,00	27,78
27-07-2023	40.863	1,16%	27,78	27,68	28,18	27,96
26-07-2023	165.294	0,66%	27,51	27,44	27,84	27,64
25-07-2023	64.835	-0,51%	27,42	26,88	27,48	27,46
24-07-2023	72.072	0,29%	27,04	27,04	27,64	27,54
21-07-2023	88.565	1,48%	27,26	27,20	27,53	27,46
20-07-2023	62.013	1,34%	27,12	26,88	27,30	27,16
19-07-2023	47.508	0,26%	26,81	26,80	27,08	26,80
18-07-2023	47.940	-0,30%	26,82	26,58	26,82	26,73
17-07-2023	33.358	-0,26%	26,86	26,74	26,96	26,81
14-07-2023	40.349	0,11%	26,88	26,83	27,06	26,88
13-07-2023	88.690	1,71%	26,66	26,62	26,94	26,85
12-07-2023	110.545	2,60%	26,10	26,02	26,58	26,40
11-07-2023	39.726	0,59%	25,64	25,61	25,84	25,73
10-07-2023	51.207	-1,62%	26,02	25,56	26,04	25,58
07-07-2023	82.162	-1,55%	26,34	25,90	26,34	26,00
06-07-2023	67.605	-2,11%	26,80	26,37	27,12	26,41
05-07-2023	112.103	-1,50%	27,30	26,94	27,49	26,98
04-07-2023	54.871	0,18%	27,36	27,34	27,58	27,39
03-07-2023	63.777	0,37%	27,20	27,14	27,38	27,34
30-06-2023	44.976	1,34%	26,79	26,70	27,34	27,24
29-06-2023	43.896	-0,30%	27,00	26,80	27,00	26,88
28-06-2023	45.206	0,82%	26,84	26,80	27,06	26,96
27-06-2023	45.860	0,98%	26,74	26,54	26,78	26,74
26-06-2023	37.662	-0,23%	26,50	26,46	26,68	26,48
23-06-2023	33.972	-0,67%	26,50	26,48	26,73	26,54
22-06-2023	73.554	-0,52%	26,38	26,32	26,72	26,62
21-06-2023	46.085	-0,74%	26,86	26,54	26,86	26,76
20-06-2023	66.121	0,82%	26,69	26,64	27,02	26,96
19-06-2023	44.862	-1,69%	27,04	26,68	27,14	26,74
16-06-2023	94.743	1,34%	26,68	26,66	27,40	27,20
15-06-2023	52.539	0,56%	26,52	26,40	26,88	26,84
14-06-2023	80.487	0,41%	26,44	26,44	26,72	26,69
13-06-2023	67.149	-0,45%	26,64	26,25	26,68	26,58
12-06-2023	108.661	0,34%	26,68	26,56	26,82	26,70
09-06-2023	78.048	-0,26%	26,62	26,46	26,70	26,61
08-06-2023	61.419	-0,67%	26,82	26,64	26,90	26,68
07-06-2023	70.543	-0,67%	27,05	26,84	27,14	26,86
06-06-2023	53.740	0,67%	26,90	26,76	27,08	27,10
05-06-2023	55.734	0,37%	26,82	26,62	27,00	26,92
02-06-2023	67.891	0,83%	26,58	26,42	26,84	26,82
01-06-2023	125.877	1,18%	26,72	26,30	26,92	26,58
31-05-2023	56.513	-1,13%	26,34	26,10	26,36	26,62
30-05-2023	97.773	0,91%	26,44	26,18	26,58	26,54
29-05-2023	45.402	0,54%	26,44	26,16	26,52	26,32
26-05-2023	62.542	0,08%	26,10	25,64	26,19	26,08
25-05-2023	133.715	-1,14%	26,37	25,96	26,44	26,06
24-05-2023	89.474	-0,75%	26,46	26,17	26,46	26,36
23-05-2023	114.061	-1,19%	26,88	26,54	27,01	26,60