Naturgy Energy Group SA (NTGY)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
22-05-2023 94.792 0,75% 26,78 26,76 27,10 26,92
19-05-2023 169.546 -2,20% 27,04 26,62 27,28 26,72
18-05-2023 90.323 -1,09% 27,88 27,02 27,90 27,32
17-05-2023 74.625 -2,06% 28,04 27,62 28,12 27,62
16-05-2023 108.179 -0,14% 28,18 28,11 28,44 28,20
15-05-2023 78.428 0,07% 28,64 28,20 28,70 28,34
12-05-2023 103.231 0,28% 28,01 27,96 28,36 28,32
11-05-2023 83.672 -0,28% 28,24 28,06 28,52 28,24
Ajuda

Pesquisa de títulos

Fale Connosco