Naturgy Energy Group SA (NTGY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	68.127	-0,98%	28,66	28,26	28,66	28,30
09/05/2023	112.088	0,42%	28,46	28,12	28,64	28,62
08/05/2023	57.731	-0,35%	28,48	28,38	28,60	28,42
05/05/2023	66.212	0,99%	28,44	28,20	28,54	28,52
04/05/2023	74.993	1,36%	27,82	27,75	28,28	28,24
03/05/2023	60.198	0,43%	27,66	27,66	28,02	27,86
02/05/2023	89.850	-1,77%	28,30	27,66	28,38	27,74
01/05/2023	54.685	0,46%	28,16	27,90	28,26	28,24
28/04/2023	54.685	0,46%	28,16	27,90	28,26	28,24
27/04/2023	44.820	-0,32%	28,06	27,94	28,16	28,11
26/04/2023	51.071	-0,35%	28,30	28,18	28,42	28,20
25/04/2023	53.347	-0,14%	28,20	28,05	28,33	28,30
24/04/2023	51.020	0,00%	28,30	28,18	28,48	28,32
21/04/2023	84.765	-0,49%	28,44	28,22	28,74	28,32
20/04/2023	37.995	0,89%	28,30	28,14	28,48	28,50
19/04/2023	79.270	1,00%	27,93	27,91	28,36	28,32
18/04/2023	73.371	-0,14%	28,11	27,78	28,18	28,04
17/04/2023	73.145	0,36%	28,00	27,97	28,25	28,08
14/04/2023	100.935	-2,10%	28,63	27,96	28,76	28,00
13/04/2023	66.090	0,07%	28,65	28,41	28,74	28,60
12/04/2023	117.649	1,20%	28,31	28,31	28,72	28,58
11/04/2023	251.605	-1,12%	28,58	27,92	28,58	28,34
10/04/2023	90.991	0,56%	28,52	28,50	28,88	28,66
06/04/2023	90.991	0,56%	28,52	28,50	28,88	28,66
05/04/2023	90.901	2,04%	27,89	27,89	28,58	28,50
04/04/2023	87.048	0,90%	27,64	27,64	27,98	27,93
03/04/2023	61.153	-0,25%	27,66	27,40	28,00	27,68
31/03/2023	63.003	-0,64%	27,48	27,31	27,82	27,75
30/03/2023	134.979	1,45%	27,68	27,57	28,03	27,93
29/03/2023	93.874	0,29%	27,46	27,35	27,74	27,53
28/03/2023	110.139	1,37%	27,14	27,10	27,47	27,46
27/03/2023	109.811	0,71%	27,03	26,93	27,24	27,09
24/03/2023	225.839	-0,41%	27,01	26,755	27,23	26,90
23/03/2023	111.706	0,93%	26,82	26,58	27,06	27,01
22/03/2023	95.316	-0,24%	26,685	26,52	26,785	26,74
21/03/2023	141.802	-0,43%	26,94	26,64	26,96	26,805
20/03/2023	226.890	1,93%	26,755	26,59	27,12	26,92
17/03/2023	380.262	-1,46%	26,76	26,275	26,99	26,41
16/03/2023	447.899	1,75%	26,41	26,33	26,955	26,80
15/03/2023	240.847	-1,94%	26,96	26,32	27,11	26,34
14/03/2023	261.920	2,05%	26,41	26,41	26,96	26,86
13/03/2023	265.573	1,19%	26,21	25,51	26,55	26,32
10/03/2023	156.727	-0,73%	26,13	25,94	26,33	26,01
09/03/2023	118.309	-0,13%	26,21	26,06	26,27	26,20
08/03/2023	177.350	0,08%	26,12	26,00	26,27	26,235
07/03/2023	168.950	0,13%	26,22	26,18	26,65	26,215
06/03/2023	97.690	-0,11%	26,28	26,06	26,37	26,18
03/03/2023	142.277	0,54%	26,22	26,13	26,42	26,23
02/03/2023	52.636	0,23%	25,91	25,89	26,30	26,09
01/03/2023	158.778	-0,15%	26,04	25,94	26,47	26,03
28/02/2023	159.903	-1,23%	26,26	26,00	26,33	26,07
27/02/2023	61.553	0,71%	26,35	26,26	26,46	26,395
24/02/2023	105.326	0,08%	26,17	26,07	26,33	26,21
23/02/2023	88.353	0,23%	26,11	26,01	26,215	26,11
22/02/2023	160.273	-0,04%	25,88	25,69	26,08	26,05
21/02/2023	287.774	-2,83%	26,845	25,59	27,13	26,06
20/02/2023	74.429	0,34%	26,81	26,72	26,92	26,85
17/02/2023	110.786	1,31%	26,24	26,24	26,86	26,76
16/02/2023	162.852	0,51%	26,535	26,22	26,64	26,415
15/02/2023	170.600	-0,04%	26,40	26,06	26,72	26,28
14/02/2023	66.973	0,32%	26,40	26,19	26,48	26,29
13/02/2023	105.947	0,71%	26,06	26,05	26,335	26,205
10/02/2023	96.633	-0,38%	26,045	25,77	26,07	26,02
09/02/2023	43.509	0,23%	26,145	26,06	26,30	26,12
08/02/2023	68.201	0,12%	26,13	25,98	26,20	26,06
07/02/2023	72.430	0,04%	26,08	25,95	26,22	26,03
06/02/2023	67.754	0,19%	25,89	25,73	26,02	26,02
03/02/2023	92.342	-1,22%	26,00	25,84	26,10	25,95
02/02/2023	68.311	1,08%	26,10	25,95	26,31	26,27
01/02/2023	138.051	0,31%	26,055	25,66	26,08	25,99
31/01/2023	111.589	0,39%	25,80	25,74	26,00	25,91
30/01/2023	88.064	-1,53%	26,05	25,78	26,13	25,81
27/01/2023	204.886	0,27%	26,16	26,05	26,54	26,21
26/01/2023	98.438	-0,65%	26,24	25,91	26,27	26,07
25/01/2023	83.272	0,85%	26,08	25,95	26,25	26,24
24/01/2023	151.633	-0,10%	25,98	25,88	26,075	26,02
23/01/2023	70.760	0,42%	25,99	25,93	26,17	26,04
20/01/2023	109.706	0,00%	25,98	25,86	26,16	25,93
19/01/2023	99.018	0,43%	25,92	25,69	25,995	25,93
18/01/2023	73.124	-0,12%	25,91	25,69	25,92	25,82
17/01/2023	117.963	-0,77%	25,99	25,57	26,03	25,85
16/01/2023	101.855	0,29%	25,985	25,85	26,15	26,05
13/01/2023	81.421	-0,59%	26,12	25,89	26,23	25,975
12/01/2023	98.891	0,31%	26,17	25,96	26,35	26,13
11/01/2023	134.371	2,32%	25,55	25,53	26,19	26,05
10/01/2023	190.858	2,00%	24,925	24,925	25,56	25,46
09/01/2023	148.919	0,81%	24,73	24,61	24,97	24,96
06/01/2023	111.594	1,87%	24,47	24,215	24,79	24,82
05/01/2023	167.449	-1,16%	24,58	24,21	24,72	24,365
04/01/2023	113.790	1,27%	24,45	24,26	24,67	24,65
03/01/2023	239.608	-1,89%	24,41	24,10	24,695	24,34
02/01/2023	60.987	1,81%	24,38	24,35	24,85	24,81
30/12/2022	52.063	-2,19%	24,94	24,345	24,94	24,37
29/12/2022	105.098	0,59%	24,73	24,69	24,98	24,915
28/12/2022	58.357	-0,44%	24,93	24,75	25,11	24,77
27/12/2022	35.254	-0,76%	25,21	24,84	25,28	24,91
23/12/2022	73.098	0,00%	25,07	24,76	25,15	25,10
22/12/2022	86.956	-1,22%	25,27	24,97	25,57	25,09
21/12/2022	92.863	1,28%	25,20	25,04	25,46	25,40
20/12/2022	76.591	-1,76%	25,36	25,07	25,41	25,08