Naturgy Energy Group SA (NTGY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	155.426	0,96%	26,45	26,34	26,925	26,89
09/12/2022	107.047	1,66%	26,275	26,275	26,84	26,635
08/12/2022	64.111	-1,54%	26,57	26,08	26,57	26,22
07/12/2022	81.290	0,00%	26,68	26,56	26,785	26,63
06/12/2022	102.325	-0,63%	26,77	26,62	27,09	26,63
05/12/2022	73.081	0,08%	26,71	26,59	26,89	26,80
02/12/2022	104.333	-0,22%	26,76	26,64	27,05	26,78
01/12/2022	126.459	0,79%	26,88	26,63	27,24	26,87
30/11/2022	172.299	1,35%	26,275	26,25	26,69	26,66
29/11/2022	99.076	-1,69%	26,70	26,045	26,74	26,22
28/11/2022	103.326	-2,56%	27,23	26,60	27,31	26,64
25/11/2022	89.049	0,44%	27,14	27,14	27,48	27,34
24/11/2022	69.238	0,18%	27,26	27,05	27,27	27,22
23/11/2022	60.479	-0,29%	27,345	26,91	27,345	27,15
22/11/2022	83.636	1,53%	26,85	26,85	27,44	27,23
21/11/2022	167.056	0,43%	26,56	26,56	27,15	26,82
18/11/2022	146.010	0,55%	26,97	26,57	26,97	26,705
17/11/2022	66.739	-0,67%	26,73	26,30	26,82	26,56
16/11/2022	130.977	-0,61%	26,78	26,49	26,82	26,74
15/11/2022	94.142	0,84%	26,77	26,71	27,09	26,905
14/11/2022	180.221	2,32%	26,42	26,12	27,07	26,68
11/11/2022	179.230	-0,55%	26,38	25,51	26,52	26,075
10/11/2022	124.481	1,47%	25,74	25,52	26,37	26,22
09/11/2022	85.995	2,12%	25,34	25,34	25,90	25,82
08/11/2022	181.639	0,74%	25,04	24,79	25,43	25,285
07/11/2022	110.469	-0,91%	25,27	24,92	25,45	25,11
04/11/2022	199.733	0,76%	25,23	24,95	25,60	25,34
03/11/2022	142.426	-2,33%	25,63	25,04	25,63	25,15
02/11/2022	110.406	-0,43%	25,77	25,45	26,03	25,70
01/11/2022	63.136	-0,46%	26,03	25,62	26,20	25,85
31/10/2022	99.201	0,99%	25,725	25,52	26,03	25,97
28/10/2022	72.348	-0,19%	25,64	25,54	26,01	25,715
27/10/2022	100.787	2,28%	25,09	24,87	25,87	25,765
26/10/2022	82.805	1,61%	24,75	24,63	25,20	25,22
25/10/2022	104.726	1,89%	24,33	24,14	24,85	24,82
24/10/2022	121.376	2,57%	23,76	23,61	24,49	24,36
21/10/2022	93.424	-2,04%	24,025	23,61	24,14	23,75
20/10/2022	218.279	1,27%	23,92	23,87	24,37	24,245
19/10/2022	99.896	-0,25%	24,04	23,55	24,08	23,94
18/10/2022	235.052	0,67%	23,95	23,77	24,24	24,00
17/10/2022	195.363	1,47%	23,49	23,08	23,87	23,84
14/10/2022	306.264	3,96%	22,80	22,76	23,51	23,495
13/10/2022	218.210	1,03%	22,24	22,16	22,87	22,60
12/10/2022	119.250	-2,71%	22,77	22,34	22,90	22,25
11/10/2022	133.307	-3,47%	23,225	22,735	23,43	22,81
10/10/2022	161.480	-0,82%	23,59	23,32	23,71	23,63
07/10/2022	129.415	-0,73%	23,78	23,68	24,04	23,825
06/10/2022	176.175	-0,62%	23,885	23,60	24,23	24,00
05/10/2022	154.628	-1,87%	24,38	23,98	24,515	24,08
04/10/2022	232.886	1,32%	24,34	24,13	24,56	24,54
03/10/2022	183.929	1,77%	23,63	23,60	24,46	24,22
30/09/2022	169.228	-0,63%	23,81	23,53	24,085	23,73
29/09/2022	205.396	-4,81%	24,92	23,85	24,92	23,77
28/09/2022	231.780	0,20%	24,535	24,47	25,32	24,97
27/09/2022	226.096	-2,01%	25,17	24,85	25,48	24,81
26/09/2022	139.925	-0,10%	25,21	24,98	25,39	25,32
23/09/2022	123.808	-2,11%	25,98	25,32	25,98	25,345
22/09/2022	125.995	-1,22%	25,95	25,74	26,10	25,89
21/09/2022	163.175	0,89%	25,83	25,72	26,33	26,21
20/09/2022	140.068	-2,00%	26,51	25,945	26,58	25,98
19/09/2022	122.380	3,37%	25,74	25,74	26,53	26,51
16/09/2022	557.520	-2,82%	26,03	25,62	26,25	25,645
15/09/2022	203.579	0,42%	26,10	25,68	26,77	26,39
14/09/2022	163.539	-1,65%	26,655	26,24	26,655	26,28
13/09/2022	212.537	-2,21%	27,42	26,57	27,49	26,72
12/09/2022	239.533	-0,80%	27,45	27,11	27,47	27,24
09/09/2022	100.101	0,29%	27,35	27,26	27,84	27,46
08/09/2022	123.488	-1,08%	27,65	27,13	27,79	27,38
07/09/2022	174.746	0,40%	27,20	27,17	28,23	27,60
06/09/2022	238.716	-0,54%	27,60	27,34	27,78	27,49
05/09/2022	133.828	-0,43%	27,94	27,135	27,94	27,64
02/09/2022	137.447	0,54%	27,73	27,24	27,76	27,76
01/09/2022	188.146	0,35%	27,43	27,25	27,97	27,61
31/08/2022	191.688	-2,53%	28,05	27,10	28,12	27,515
30/08/2022	176.008	-2,59%	29,00	28,20	29,23	28,23
29/08/2022	72.486	-1,91%	29,22	28,46	29,30	28,98
26/08/2022	232.733	-0,39%	29,84	29,48	29,875	29,545
25/08/2022	88.696	0,41%	29,58	29,58	30,04	29,66
24/08/2022	57.385	-0,20%	29,68	29,37	29,83	29,54
23/08/2022	115.846	0,34%	29,53	29,18	29,67	29,60
22/08/2022	108.510	1,87%	29,12	28,99	29,59	29,50
19/08/2022	80.970	-0,14%	28,83	28,58	29,08	28,96
18/08/2022	71.397	0,31%	28,76	28,675	29,25	29,00
17/08/2022	112.498	0,04%	28,99	28,73	29,28	28,91
16/08/2022	166.944	-0,28%	28,69	28,69	29,29	28,90
15/08/2022	73.010	2,17%	28,36	28,36	29,00	28,98
12/08/2022	133.532	2,66%	28,00	27,57	28,45	28,365
11/08/2022	60.114	-0,90%	27,72	27,48	28,01	27,63
10/08/2022	81.614	-0,47%	28,09	27,73	28,15	27,85
09/08/2022	89.582	2,04%	27,44	27,26	28,10	27,98
08/08/2022	127.361	2,45%	26,85	26,62	27,44	27,42
05/08/2022	128.923	-2,57%	27,65	26,50	27,65	26,765
04/08/2022	93.868	-1,61%	27,93	27,32	28,02	27,52
03/08/2022	135.258	-0,99%	27,98	27,87	28,24	27,97
02/08/2022	246.522	0,50%	28,00	27,84	28,415	28,25
01/08/2022	157.752	-1,71%	28,60	28,025	28,80	28,11
29/07/2022	161.421	1,80%	27,99	27,99	28,90	28,60
28/07/2022	216.657	-0,97%	28,48	27,66	28,57	28,095
27/07/2022	333.749	-2,07%	28,97	28,11	29,02	28,37
26/07/2022	106.263	0,84%	28,82	28,82	29,25	28,97