Naturgy Energy Group SA (NTGY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
284 096 |
-0,26%
|
30,62
|
30,50
|
30,74
|
30,53
|
| 20/10/2026 |
310 441 |
0,92%
|
30,50
|
30,38
|
30,71
|
30,61
|
| 19/10/2026 |
230 927 |
-0,52%
|
30,65
|
30,26
|
30,70
|
30,38
|
| 16/10/2026 |
198 680 |
0,72%
|
30,42
|
30,36
|
30,66
|
30,56
|
| 15/10/2026 |
497 549 |
0,00%
|
30,68
|
30,36
|
30,77
|
30,42
|
| 14/10/2026 |
353 867 |
-0,26%
|
30,74
|
30,32
|
30,74
|
30,36
|
| 13/10/2026 |
407 421 |
1,75%
|
30,50
|
30,21
|
30,76
|
30,62
|
| 12/10/2026 |
292 904 |
1,38%
|
29,84
|
29,72
|
30,22
|
30,21
|
| 09/10/2026 |
514 226 |
-0,90%
|
30,20
|
29,66
|
30,22
|
29,80
|
| 08/10/2026 |
598 639 |
1,12%
|
29,52
|
29,46
|
30,05
|
29,97
|
| 07/10/2026 |
349 692 |
0,51%
|
29,45
|
29,29
|
29,60
|
29,57
|
| 06/10/2026 |
535 142 |
-1,11%
|
29,79
|
29,19
|
29,80
|
29,37
|
| 05/10/2026 |
382 335 |
0,92%
|
29,48
|
29,30
|
29,76
|
29,75
|
| 02/10/2026 |
442 341 |
1,31%
|
29,18
|
29,06
|
29,51
|
29,43
|
| 01/10/2026 |
457 518 |
0,07%
|
28,90
|
28,65
|
29,14
|
29,06
|
| 30/09/2026 |
449 146 |
0,62%
|
28,96
|
28,94
|
29,30
|
29,00
|
| 29/09/2026 |
403 885 |
0,66%
|
28,80
|
28,72
|
29,12
|
28,96
|
| 28/09/2026 |
335 623 |
-1,03%
|
29,31
|
28,76
|
29,35
|
28,81
|
| 25/09/2026 |
325 282 |
-1,12%
|
29,46
|
29,04
|
29,63
|
29,06
|
| 24/09/2026 |
264 200 |
1,24%
|
29,14
|
29,14
|
29,60
|
29,43
|
| 23/09/2026 |
524 834 |
-1,28%
|
29,58
|
29,08
|
29,66
|
29,14
|
| 22/09/2026 |
450 406 |
0,72%
|
29,44
|
29,27
|
29,66
|
29,60
|
| 21/09/2026 |
481 578 |
-0,61%
|
29,46
|
29,26
|
29,48
|
29,27
|
| 18/09/2026 |
640 762 |
-1,27%
|
29,86
|
29,35
|
29,96
|
29,48
|
| 17/09/2026 |
605 933 |
0,84%
|
29,68
|
29,58
|
30,02
|
29,96
|
| 16/09/2026 |
453 297 |
1,27%
|
29,13
|
29,13
|
29,80
|
29,67
|
| 15/09/2026 |
317 185 |
0,45%
|
29,06
|
28,85
|
29,22
|
29,21
|
| 14/09/2026 |
381 878 |
-2,03%
|
29,52
|
28,94
|
29,60
|
29,08
|
| 11/09/2026 |
430 551 |
-0,41%
|
29,88
|
29,48
|
30,02
|
29,54
|
| 10/09/2026 |
286 488 |
0,72%
|
29,34
|
29,31
|
29,64
|
29,60
|
| 09/09/2026 |
462 905 |
-0,27%
|
29,48
|
29,20
|
29,66
|
29,31
|
| 08/09/2026 |
386 937 |
-0,91%
|
29,50
|
29,08
|
29,67
|
29,39
|
| 07/09/2026 |
288 141 |
0,14%
|
29,72
|
29,63
|
29,95
|
29,67
|
| 04/09/2026 |
472 303 |
1,64%
|
29,26
|
28,98
|
29,74
|
29,63
|
| 03/09/2026 |
656 543 |
-1,42%
|
29,52
|
29,12
|
29,90
|
29,26
|
| 02/09/2026 |
485 291 |
0,75%
|
29,61
|
29,38
|
29,88
|
29,68
|
| 01/09/2026 |
507 895 |
0,79%
|
29,50
|
29,22
|
29,61
|
29,38
|
| 31/08/2026 |
338 971 |
-0,78%
|
29,68
|
29,26
|
29,69
|
29,29
|
| 28/08/2026 |
192 510 |
0,03%
|
29,68
|
29,59
|
29,80
|
29,69
|
| 27/08/2026 |
339 746 |
-0,34%
|
29,77
|
29,35
|
29,82
|
29,59
|
| 26/08/2026 |
274 486 |
-0,83%
|
29,92
|
29,53
|
29,97
|
29,72
|
| 25/08/2026 |
403 740 |
1,59%
|
29,64
|
29,51
|
30,04
|
29,97
|
| 24/08/2026 |
246 176 |
0,65%
|
29,46
|
29,30
|
29,60
|
29,51
|
| 21/08/2026 |
260 103 |
-0,20%
|
29,57
|
29,39
|
29,69
|
29,41
|
| 20/08/2026 |
315 898 |
-0,14%
|
29,72
|
29,43
|
29,78
|
29,50
|
| 19/08/2026 |
257 793 |
0,17%
|
29,58
|
29,55
|
29,79
|
29,60
|
| 18/08/2026 |
282 898 |
2,21%
|
29,00
|
28,91
|
29,62
|
29,55
|
| 17/08/2026 |
304 435 |
-0,38%
|
28,91
|
28,86
|
29,20
|
28,91
|
| 14/08/2026 |
453 836 |
0,07%
|
29,06
|
28,70
|
29,08
|
29,02
|
| 13/08/2026 |
470 353 |
0,28%
|
28,98
|
28,84
|
29,10
|
29,00
|
| 12/08/2026 |
261 948 |
0,04%
|
29,12
|
28,88
|
29,12
|
28,96
|
| 11/08/2026 |
372 009 |
1,22%
|
28,72
|
28,59
|
28,96
|
28,95
|
| 10/08/2026 |
478 185 |
-0,28%
|
28,82
|
28,54
|
28,84
|
28,59
|
| 07/08/2026 |
487 056 |
-0,35%
|
28,78
|
28,64
|
28,88
|
28,70
|
| 06/08/2026 |
367 709 |
0,70%
|
28,80
|
28,60
|
29,04
|
28,80
|
| 05/08/2026 |
430 651 |
1,06%
|
28,48
|
28,36
|
28,85
|
28,60
|
| 04/08/2026 |
608 289 |
-1,46%
|
28,80
|
28,26
|
28,88
|
28,36
|
| 03/08/2026 |
625 496 |
-0,69%
|
28,96
|
28,57
|
28,98
|
28,80
|
| 31/07/2026 |
535 025 |
0,07%
|
29,10
|
28,81
|
29,13
|
28,94
|
| 30/07/2026 |
811 794 |
-0,99%
|
29,30
|
28,94
|
29,48
|
28,94
|
| 29/07/2026 |
638 856 |
-0,91%
|
29,61
|
29,19
|
29,64
|
29,23
|
| 28/07/2026 |
860 225 |
-0,67%
|
29,94
|
29,52
|
30,00
|
29,57
|
| 27/07/2026 |
807 878 |
-0,57%
|
29,60
|
29,44
|
29,93
|
29,72
|
| 24/07/2026 |
660 024 |
1,66%
|
29,68
|
29,55
|
30,04
|
29,93
|
| 23/07/2026 |
973 307 |
-0,14%
|
29,54
|
29,36
|
29,73
|
29,55
|
| 22/07/2026 |
1 409 839 |
3,19%
|
28,80
|
28,57
|
29,85
|
29,59
|
| 21/07/2026 |
425 518 |
-1,01%
|
28,78
|
28,50
|
28,82
|
28,57
|
| 20/07/2026 |
327 617 |
-0,42%
|
28,90
|
28,66
|
29,01
|
28,79
|
| 17/07/2026 |
559 231 |
0,87%
|
28,82
|
28,78
|
29,06
|
28,88
|
| 16/07/2026 |
591 587 |
-0,04%
|
28,72
|
28,42
|
28,80
|
28,59
|
| 15/07/2026 |
683 121 |
-0,69%
|
28,88
|
28,64
|
28,99
|
28,67
|
| 14/07/2026 |
1 184 921 |
1,75%
|
28,70
|
28,50
|
29,00
|
28,94
|
| 13/07/2026 |
1 102 673 |
2,29%
|
28,12
|
28,00
|
28,64
|
28,50
|
| 10/07/2026 |
546 564 |
-0,43%
|
28,14
|
27,92
|
28,22
|
28,00
|
| 09/07/2026 |
844 921 |
2,13%
|
27,76
|
27,65
|
28,32
|
28,16
|
| 08/07/2026 |
881 532 |
0,77%
|
27,56
|
27,38
|
27,70
|
27,65
|
| 07/07/2026 |
727 761 |
0,66%
|
27,22
|
27,20
|
27,58
|
27,44
|
| 06/07/2026 |
539 730 |
-1,73%
|
27,63
|
27,22
|
27,70
|
27,28
|
| 03/07/2026 |
379 742 |
0,62%
|
27,64
|
27,49
|
27,94
|
27,70
|
| 02/07/2026 |
567 428 |
1,51%
|
27,30
|
27,18
|
27,63
|
27,49
|
| 01/07/2026 |
469 266 |
-0,44%
|
27,50
|
27,05
|
27,50
|
27,19
|
| 30/06/2026 |
564 363 |
-1,19%
|
27,80
|
27,24
|
27,88
|
27,38
|
| 29/06/2026 |
769 461 |
-0,50%
|
28,02
|
27,72
|
28,02
|
27,79
|
| 26/06/2026 |
464 977 |
0,32%
|
27,88
|
27,80
|
28,17
|
27,86
|
| 25/06/2026 |
658 369 |
1,28%
|
27,53
|
27,45
|
27,92
|
27,83
|
| 24/06/2026 |
1 369 846 |
-1,99%
|
28,10
|
27,36
|
28,13
|
27,45
|
| 23/06/2026 |
1 574 889 |
-2,13%
|
28,66
|
28,02
|
28,70
|
28,10
|
| 22/06/2026 |
1 129 356 |
0,14%
|
28,68
|
28,37
|
28,70
|
28,65
|
| 19/06/2026 |
6 458 869 |
-0,28%
|
28,62
|
28,30
|
28,72
|
28,54
|
| 18/06/2026 |
515 291 |
-0,31%
|
28,82
|
28,57
|
28,84
|
28,62
|
| 17/06/2026 |
527 724 |
0,63%
|
28,50
|
28,28
|
28,80
|
28,71
|
| 16/06/2026 |
579 879 |
-1,38%
|
29,18
|
28,51
|
29,22
|
28,62
|
| 15/06/2026 |
508 211 |
-1,12%
|
29,34
|
28,86
|
29,36
|
29,00
|
| 12/06/2026 |
821 081 |
-0,24%
|
29,50
|
29,19
|
29,64
|
29,35
|
| 11/06/2026 |
504 732 |
0,34%
|
29,44
|
29,36
|
29,75
|
29,51
|
| 10/06/2026 |
922 453 |
1,27%
|
29,26
|
29,09
|
29,50
|
29,46
|
| 09/06/2026 |
1 077 064 |
0,86%
|
28,90
|
28,86
|
29,18
|
29,09
|
| 08/06/2026 |
828 657 |
-0,07%
|
29,04
|
28,82
|
29,20
|
28,93
|
| 05/06/2026 |
750 382 |
1,08%
|
28,80
|
28,63
|
29,00
|
28,88
|
| 04/06/2026 |
590 264 |
-1,17%
|
28,90
|
28,62
|
29,16
|
28,63
|
