Naturgy Energy Group SA (NTGY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,73%
|
24,92
|
24,84
|
25,04
|
25,02
|
| 17-05-2024 |
76.878 |
0,73%
|
24,92
|
24,84
|
25,04
|
25,02
|
| 16-05-2024 |
197.073 |
-0,04%
|
24,95
|
24,66
|
24,98
|
24,84
|
| 15-05-2024 |
181.870 |
-0,44%
|
24,94
|
24,74
|
25,02
|
24,85
|
| 14-05-2024 |
175.168 |
0,77%
|
25,00
|
24,86
|
25,10
|
24,96
|
| 13-05-2024 |
307.380 |
0,53%
|
24,66
|
24,66
|
24,94
|
24,77
|
| 10-05-2024 |
214.887 |
1,23%
|
24,54
|
24,54
|
24,87
|
24,64
|
| 09-05-2024 |
95.007 |
0,08%
|
24,30
|
24,12
|
24,41
|
24,34
|
| 08-05-2024 |
134.368 |
1,33%
|
24,14
|
24,10
|
24,40
|
24,32
|
| 07-05-2024 |
141.725 |
-0,04%
|
24,00
|
23,88
|
24,06
|
24,00
|
| 06-05-2024 |
85.251 |
-0,08%
|
24,10
|
23,94
|
24,16
|
24,01
|
| 03-05-2024 |
178.845 |
0,54%
|
23,90
|
23,86
|
24,34
|
24,03
|
| 02-05-2024 |
206.662 |
0,42%
|
23,72
|
23,62
|
23,96
|
23,90
|
| 01-05-2024 |
880.921 |
0,00%
|
23,96
|
23,70
|
24,06
|
23,72
|
| 30-04-2024 |
880.921 |
1,54%
|
23,96
|
23,70
|
24,06
|
23,72
|
| 29-04-2024 |
300.752 |
2,91%
|
23,52
|
23,50
|
24,10
|
24,04
|
| 26-04-2024 |
181.912 |
-0,21%
|
23,30
|
23,28
|
23,62
|
23,36
|
| 25-04-2024 |
214.619 |
-2,21%
|
23,80
|
23,28
|
23,84
|
23,41
|
| 24-04-2024 |
284.307 |
0,63%
|
23,62
|
23,53
|
23,96
|
23,94
|
| 23-04-2024 |
603.466 |
1,63%
|
23,20
|
23,18
|
23,80
|
23,72
|
| 22-04-2024 |
400.343 |
1,48%
|
23,24
|
22,95
|
23,36
|
23,34
|
| 19-04-2024 |
425.722 |
0,00%
|
23,02
|
22,74
|
23,08
|
23,00
|
| 18-04-2024 |
981.160 |
0,75%
|
23,72
|
22,82
|
23,94
|
23,00
|
| 17-04-2024 |
1.112.868 |
5,89%
|
21,99
|
21,76
|
22,93
|
22,84
|
| 16-04-2024 |
2.152.576 |
4,00%
|
21,26
|
21,22
|
22,72
|
21,57
|
| 15-04-2024 |
330.150 |
-0,58%
|
20,92
|
20,71
|
21,08
|
20,74
|
| 12-04-2024 |
572.413 |
2,16%
|
20,46
|
20,34
|
21,25
|
20,86
|
| 11-04-2024 |
504.268 |
0,10%
|
20,30
|
20,22
|
20,94
|
20,42
|
| 10-04-2024 |
736.639 |
0,69%
|
20,28
|
19,76
|
21,36
|
20,36
|
| 09-04-2024 |
268.626 |
0,30%
|
20,20
|
20,02
|
20,36
|
20,22
|
| 08-04-2024 |
536.213 |
0,80%
|
19,73
|
19,72
|
20,24
|
20,16
|
| 05-04-2024 |
469.501 |
-3,05%
|
20,14
|
19,94
|
20,30
|
20,00
|
| 04-04-2024 |
325.286 |
1,13%
|
20,38
|
20,30
|
20,67
|
20,63
|
| 03-04-2024 |
218.222 |
0,30%
|
20,26
|
20,11
|
20,44
|
20,40
|
| 02-04-2024 |
358.870 |
1,14%
|
20,22
|
20,22
|
20,46
|
20,34
|
| 01-04-2024 |
0 |
0,05%
|
20,16
|
19,98
|
20,20
|
20,10
|
| 28-03-2024 |
289.072 |
0,05%
|
20,16
|
19,98
|
20,20
|
20,10
|
| 27-03-2024 |
182.943 |
0,25%
|
20,04
|
19,82
|
20,16
|
20,09
|
| 26-03-2024 |
210.350 |
0,96%
|
19,81
|
19,67
|
20,14
|
20,04
|
| 25-03-2024 |
134.192 |
0,81%
|
19,71
|
19,65
|
19,87
|
19,85
|
| 22-03-2024 |
157.765 |
-0,51%
|
19,83
|
19,66
|
19,94
|
19,69
|
| 21-03-2024 |
260.185 |
-0,53%
|
19,90
|
19,74
|
20,06
|
19,79
|
| 20-03-2024 |
212.926 |
-1,02%
|
20,06
|
19,81
|
20,06
|
19,895
|
| 19-03-2024 |
192.480 |
1,93%
|
19,74
|
19,67
|
20,12
|
20,10
|
| 18-03-2024 |
254.480 |
-1,99%
|
20,14
|
19,66
|
20,14
|
19,72
|
| 15-03-2024 |
264.356 |
1,93%
|
19,82
|
19,73
|
20,20
|
20,12
|
| 14-03-2024 |
372.690 |
1,08%
|
19,60
|
19,57
|
19,90
|
19,74
|
| 13-03-2024 |
418.102 |
-1,16%
|
19,78
|
19,51
|
19,82
|
19,53
|
| 12-03-2024 |
366.503 |
-3,14%
|
20,44
|
19,68
|
20,44
|
19,76
|
| 11-03-2024 |
233.689 |
-0,78%
|
20,58
|
20,24
|
20,71
|
20,40
|
| 08-03-2024 |
411.417 |
-1,63%
|
20,88
|
20,34
|
20,88
|
20,56
|
| 07-03-2024 |
205.513 |
0,67%
|
20,68
|
20,67
|
21,08
|
20,90
|
| 06-03-2024 |
444.249 |
-0,58%
|
20,90
|
20,72
|
21,20
|
20,76
|
| 05-03-2024 |
398.182 |
1,80%
|
20,52
|
20,36
|
21,00
|
20,88
|
| 04-03-2024 |
405.014 |
-2,52%
|
21,08
|
20,40
|
21,10
|
20,51
|
| 01-03-2024 |
683.229 |
-6,20%
|
22,00
|
21,02
|
22,12
|
21,04
|
| 29-02-2024 |
1.088.851 |
2,42%
|
22,08
|
21,90
|
22,44
|
22,43
|
| 28-02-2024 |
672.256 |
-1,79%
|
22,22
|
21,64
|
22,22
|
21,90
|
| 27-02-2024 |
521.596 |
-0,67%
|
22,34
|
21,90
|
22,42
|
22,30
|
| 26-02-2024 |
566.388 |
-2,48%
|
23,00
|
22,32
|
23,06
|
22,45
|
| 23-02-2024 |
293.566 |
-0,04%
|
23,04
|
22,96
|
23,16
|
23,02
|
| 22-02-2024 |
221.769 |
0,04%
|
23,17
|
22,93
|
23,20
|
23,03
|
| 21-02-2024 |
266.042 |
0,44%
|
23,00
|
22,92
|
23,14
|
23,02
|
| 20-02-2024 |
180.032 |
0,79%
|
22,86
|
22,76
|
23,10
|
23,02
|
| 19-02-2024 |
213.392 |
-0,18%
|
22,96
|
22,70
|
23,10
|
22,84
|
| 16-02-2024 |
331.289 |
-1,12%
|
23,30
|
22,78
|
23,30
|
22,94
|
| 15-02-2024 |
190.377 |
-0,47%
|
23,36
|
23,12
|
23,38
|
23,20
|
| 14-02-2024 |
179.339 |
-0,47%
|
23,34
|
23,28
|
23,49
|
23,31
|
| 13-02-2024 |
304.698 |
-0,81%
|
23,40
|
23,16
|
23,56
|
23,42
|
| 12-02-2024 |
205.302 |
1,24%
|
23,46
|
23,40
|
23,76
|
23,61
|
| 09-02-2024 |
284.088 |
-1,44%
|
23,64
|
23,10
|
23,64
|
23,32
|
| 08-02-2024 |
188.138 |
-0,04%
|
23,54
|
23,52
|
23,94
|
23,64
|
| 07-02-2024 |
483.384 |
-2,19%
|
24,16
|
23,46
|
24,18
|
23,65
|
| 06-02-2024 |
166.807 |
-1,19%
|
24,40
|
23,99
|
24,46
|
24,18
|
| 05-02-2024 |
181.712 |
0,58%
|
24,28
|
24,27
|
24,71
|
24,50
|
| 02-02-2024 |
170.498 |
-1,02%
|
24,76
|
24,32
|
24,88
|
24,36
|
| 01-02-2024 |
173.615 |
-1,60%
|
24,78
|
24,59
|
24,97
|
24,66
|
| 31-01-2024 |
114.084 |
0,16%
|
25,08
|
24,88
|
25,17
|
25,06
|
| 30-01-2024 |
165.814 |
-0,48%
|
25,00
|
24,95
|
25,20
|
25,02
|
| 29-01-2024 |
161.735 |
0,04%
|
25,10
|
24,76
|
25,16
|
25,14
|
| 26-01-2024 |
159.170 |
-0,99%
|
25,42
|
25,08
|
25,48
|
25,13
|
| 25-01-2024 |
121.321 |
-0,70%
|
25,52
|
25,21
|
25,56
|
25,38
|
| 24-01-2024 |
82.256 |
-0,66%
|
25,92
|
25,56
|
25,98
|
25,56
|
| 23-01-2024 |
215.216 |
-0,96%
|
26,04
|
25,70
|
26,16
|
25,73
|
| 22-01-2024 |
216.644 |
2,61%
|
25,34
|
25,22
|
26,03
|
25,98
|
| 19-01-2024 |
145.724 |
-1,63%
|
25,86
|
25,23
|
25,86
|
25,32
|
| 18-01-2024 |
170.081 |
-1,42%
|
26,10
|
25,65
|
26,10
|
25,74
|
| 17-01-2024 |
186.720 |
-2,14%
|
26,51
|
25,88
|
26,51
|
26,11
|
| 16-01-2024 |
100.801 |
-1,44%
|
27,00
|
26,67
|
27,04
|
26,72
|
| 15-01-2024 |
94.372 |
-0,18%
|
27,21
|
27,00
|
27,28
|
27,11
|
| 12-01-2024 |
83.606 |
0,93%
|
26,93
|
26,93
|
27,20
|
27,16
|
| 11-01-2024 |
132.905 |
-0,11%
|
27,00
|
26,82
|
27,06
|
26,91
|
| 10-01-2024 |
149.852 |
-0,15%
|
26,98
|
26,86
|
27,02
|
26,94
|
| 09-01-2024 |
184.305 |
-0,30%
|
27,04
|
26,91
|
27,10
|
26,98
|
| 08-01-2024 |
119.692 |
-0,22%
|
26,94
|
26,80
|
27,10
|
27,04
|
| 05-01-2024 |
110.810 |
0,07%
|
27,03
|
26,81
|
27,14
|
27,06
|
| 04-01-2024 |
159.412 |
0,97%
|
26,84
|
26,84
|
27,09
|
27,04
|
| 03-01-2024 |
205.508 |
-0,82%
|
27,02
|
26,64
|
27,06
|
26,78
|
| 02-01-2024 |
163.731 |
0,07%
|
27,05
|
26,86
|
27,18
|
27,00
|
| 29-12-2023 |
79.983 |
0,60%
|
26,94
|
26,90
|
27,02
|
27,00
|
Por favor leia o