Naturgy Energy Group SA (NTGY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 27/11/2025 |
190.061 |
-0,56%
|
26,76
|
26,58
|
26,89
|
26,66
|
| 26/11/2025 |
345.765 |
1,06%
|
26,48
|
26,34
|
26,84
|
26,81
|
| 25/11/2025 |
383.042 |
0,04%
|
26,40
|
26,22
|
26,48
|
26,48
|
| 24/11/2025 |
767.229 |
-0,38%
|
26,60
|
26,34
|
26,60
|
26,47
|
| 21/11/2025 |
396.745 |
-1,85%
|
27,04
|
26,48
|
27,10
|
26,48
|
| 20/11/2025 |
572.118 |
0,30%
|
26,90
|
26,77
|
27,09
|
26,98
|
| 19/11/2025 |
405.529 |
-1,25%
|
27,30
|
26,88
|
27,34
|
26,92
|
| 18/11/2025 |
317.333 |
-1,09%
|
27,46
|
27,16
|
27,52
|
27,22
|
| 17/11/2025 |
526.427 |
0,11%
|
27,56
|
27,42
|
27,72
|
27,52
|
| 14/11/2025 |
590.212 |
1,59%
|
27,16
|
27,06
|
27,50
|
27,49
|
| 13/11/2025 |
510.278 |
1,20%
|
26,96
|
26,74
|
27,36
|
27,06
|
| 12/11/2025 |
496.057 |
0,75%
|
26,58
|
26,41
|
26,80
|
26,74
|
| 11/11/2025 |
435.461 |
-1,23%
|
26,96
|
26,58
|
26,96
|
26,60
|
| 10/11/2025 |
476.590 |
-1,36%
|
27,38
|
26,88
|
27,54
|
26,93
|
| 07/11/2025 |
561.706 |
0,89%
|
27,14
|
27,06
|
27,40
|
27,30
|
| 06/11/2025 |
1.276.719 |
0,93%
|
27,08
|
26,81
|
27,21
|
27,06
|
| 05/11/2025 |
444.755 |
0,87%
|
26,78
|
26,58
|
27,02
|
26,81
|
| 04/11/2025 |
655.491 |
1,72%
|
26,00
|
26,00
|
26,59
|
26,58
|
| 03/11/2025 |
527.877 |
-0,42%
|
25,80
|
25,74
|
26,25
|
26,13
|
| 31/10/2025 |
279.993 |
-1,13%
|
26,40
|
26,10
|
26,54
|
26,24
|
| 30/10/2025 |
410.571 |
-0,30%
|
26,52
|
26,32
|
26,63
|
26,54
|
| 29/10/2025 |
542.575 |
-0,67%
|
26,63
|
26,47
|
27,16
|
26,62
|
| 28/10/2025 |
470.173 |
0,34%
|
26,68
|
26,55
|
26,89
|
26,80
|
| 27/10/2025 |
379.678 |
0,42%
|
26,53
|
26,46
|
26,64
|
26,61
|
| 24/10/2025 |
308.647 |
0,23%
|
26,44
|
26,28
|
26,54
|
26,50
|
| 23/10/2025 |
235.244 |
-0,23%
|
26,46
|
26,38
|
26,54
|
26,48
|
| 22/10/2025 |
404.801 |
-0,49%
|
26,56
|
26,46
|
26,77
|
26,48
|
| 21/10/2025 |
297.042 |
-0,52%
|
26,72
|
26,58
|
26,78
|
26,59
|
| 20/10/2025 |
309.103 |
0,30%
|
26,66
|
26,64
|
26,88
|
26,73
|
| 17/10/2025 |
502.864 |
0,79%
|
26,46
|
26,35
|
26,66
|
26,65
|
| 16/10/2025 |
467.540 |
0,27%
|
26,38
|
26,28
|
26,44
|
26,44
|
| 15/10/2025 |
238.169 |
-0,38%
|
26,34
|
26,27
|
26,45
|
26,37
|
| 14/10/2025 |
463.817 |
0,50%
|
26,32
|
26,27
|
26,54
|
26,40
|
| 13/10/2025 |
368.142 |
0,31%
|
26,28
|
26,10
|
26,34
|
26,27
|
| 10/10/2025 |
486.196 |
0,69%
|
26,00
|
25,96
|
26,34
|
26,19
|
| 09/10/2025 |
313.856 |
0,00%
|
26,06
|
25,88
|
26,06
|
25,96
|
| 08/10/2025 |
447.285 |
0,27%
|
26,02
|
25,88
|
26,04
|
25,96
|
| 07/10/2025 |
1.580.938 |
-4,18%
|
26,04
|
25,82
|
27,02
|
25,89
|
| 06/10/2025 |
332.864 |
1,01%
|
26,78
|
26,70
|
27,08
|
27,02
|
| 03/10/2025 |
102.419 |
1,33%
|
26,50
|
26,40
|
26,76
|
26,75
|
| 02/10/2025 |
122.804 |
-0,08%
|
26,36
|
26,22
|
26,48
|
26,40
|
| 01/10/2025 |
164.280 |
-0,53%
|
26,52
|
26,27
|
26,60
|
26,42
|
| 30/09/2025 |
141.845 |
-0,41%
|
26,52
|
26,28
|
26,67
|
26,56
|
| 29/09/2025 |
123.279 |
-0,63%
|
26,92
|
26,46
|
26,92
|
26,67
|
| 26/09/2025 |
104.651 |
0,08%
|
26,88
|
26,68
|
26,89
|
26,84
|
| 25/09/2025 |
168.752 |
1,17%
|
26,44
|
26,39
|
26,90
|
26,82
|
| 24/09/2025 |
86.511 |
1,46%
|
26,25
|
26,07
|
26,47
|
26,45
|
| 23/09/2025 |
74.106 |
-0,08%
|
26,02
|
26,01
|
26,16
|
26,07
|
| 22/09/2025 |
166.807 |
1,01%
|
25,82
|
25,80
|
26,14
|
26,09
|
| 19/09/2025 |
318.401 |
1,02%
|
25,61
|
25,58
|
25,86
|
25,83
|
| 18/09/2025 |
203.270 |
0,00%
|
25,66
|
25,48
|
25,68
|
25,58
|
| 17/09/2025 |
157.478 |
-0,85%
|
25,74
|
25,52
|
25,80
|
25,58
|
| 16/09/2025 |
151.313 |
-2,42%
|
26,36
|
25,78
|
26,44
|
25,80
|
| 15/09/2025 |
183.903 |
-0,15%
|
26,53
|
26,36
|
26,62
|
26,44
|
| 12/09/2025 |
154.348 |
0,84%
|
26,30
|
26,26
|
26,50
|
26,48
|
| 11/09/2025 |
155.708 |
0,73%
|
26,20
|
26,07
|
26,34
|
26,26
|
| 10/09/2025 |
430.213 |
-0,08%
|
26,18
|
25,79
|
26,20
|
26,07
|
| 09/09/2025 |
175.133 |
-0,57%
|
26,40
|
26,08
|
26,42
|
26,20
|
| 08/09/2025 |
116.263 |
-0,53%
|
26,48
|
26,30
|
26,52
|
26,35
|
| 05/09/2025 |
166.675 |
0,53%
|
26,30
|
26,24
|
26,56
|
26,49
|
| 04/09/2025 |
160.943 |
-0,57%
|
26,48
|
26,17
|
26,50
|
26,35
|
| 03/09/2025 |
270.841 |
-0,90%
|
26,78
|
26,40
|
26,84
|
26,50
|
| 02/09/2025 |
342.206 |
0,56%
|
26,72
|
26,52
|
26,86
|
26,74
|
| 01/09/2025 |
127.072 |
-1,87%
|
27,16
|
26,70
|
27,22
|
26,71
|
| 29/08/2025 |
378.992 |
0,44%
|
27,18
|
27,10
|
27,42
|
27,22
|
| 28/08/2025 |
201.352 |
-0,84%
|
27,32
|
27,04
|
27,34
|
27,10
|
| 27/08/2025 |
132.858 |
-0,44%
|
27,44
|
27,28
|
27,56
|
27,33
|
| 26/08/2025 |
200.698 |
0,77%
|
27,24
|
27,20
|
27,66
|
27,45
|
| 25/08/2025 |
104.645 |
-0,22%
|
27,20
|
27,12
|
27,30
|
27,24
|
| 22/08/2025 |
124.676 |
-0,04%
|
27,28
|
27,28
|
27,46
|
27,30
|
| 21/08/2025 |
148.515 |
0,33%
|
27,28
|
27,20
|
27,38
|
27,35
|
| 20/08/2025 |
206.179 |
0,81%
|
27,14
|
27,08
|
27,35
|
27,26
|
| 19/08/2025 |
82.641 |
0,26%
|
27,00
|
26,94
|
27,15
|
27,08
|
| 18/08/2025 |
173.133 |
0,15%
|
27,18
|
26,97
|
27,33
|
27,01
|
| 15/08/2025 |
243.647 |
0,26%
|
26,94
|
26,85
|
27,08
|
27,04
|
| 14/08/2025 |
230.347 |
0,37%
|
26,94
|
26,80
|
27,04
|
26,97
|
| 13/08/2025 |
159.930 |
0,71%
|
26,70
|
26,69
|
27,00
|
26,87
|
| 12/08/2025 |
236.312 |
0,87%
|
26,50
|
26,42
|
26,79
|
26,69
|
| 11/08/2025 |
159.914 |
0,53%
|
26,22
|
26,16
|
26,46
|
26,43
|
| 08/08/2025 |
343.876 |
-0,98%
|
26,56
|
26,24
|
26,62
|
26,29
|
| 07/08/2025 |
270.174 |
0,34%
|
26,50
|
26,33
|
26,79
|
26,55
|
| 06/08/2025 |
924.044 |
2,32%
|
25,94
|
25,87
|
26,48
|
26,46
|
| 05/08/2025 |
1.581.558 |
-6,91%
|
26,26
|
25,65
|
27,80
|
25,88
|
| 04/08/2025 |
79.854 |
1,83%
|
27,32
|
27,30
|
27,83
|
27,80
|
| 01/08/2025 |
220.421 |
0,00%
|
27,38
|
27,22
|
27,50
|
27,30
|
| 31/07/2025 |
205.385 |
1,44%
|
27,12
|
27,08
|
27,48
|
27,30
|
| 30/07/2025 |
270.013 |
1,31%
|
26,76
|
26,70
|
27,12
|
27,09
|
| 29/07/2025 |
244.218 |
0,30%
|
26,58
|
26,46
|
26,79
|
26,74
|
| 28/07/2025 |
199.266 |
-2,95%
|
27,04
|
26,64
|
27,47
|
26,66
|
| 25/07/2025 |
164.455 |
-0,07%
|
27,40
|
27,16
|
27,56
|
27,47
|
| 24/07/2025 |
232.438 |
0,99%
|
27,32
|
27,04
|
27,74
|
27,49
|
| 23/07/2025 |
339.358 |
-1,38%
|
27,40
|
26,80
|
27,82
|
27,22
|
| 22/07/2025 |
97.712 |
0,99%
|
27,26
|
27,24
|
27,66
|
27,60
|
| 21/07/2025 |
55.336 |
0,70%
|
27,24
|
27,08
|
27,31
|
27,27
|
| 18/07/2025 |
106.282 |
0,30%
|
26,91
|
26,91
|
27,11
|
27,08
|
| 17/07/2025 |
124.334 |
-0,04%
|
27,12
|
26,92
|
27,12
|
27,00
|
| 16/07/2025 |
65.203 |
-0,04%
|
27,02
|
26,98
|
27,10
|
27,01
|
| 15/07/2025 |
107.282 |
-0,63%
|
27,20
|
27,00
|
27,24
|
27,01
|
| 14/07/2025 |
99.873 |
0,52%
|
27,08
|
26,98
|
27,20
|
27,18
|
| 11/07/2025 |
81.272 |
-0,30%
|
27,10
|
26,94
|
27,20
|
27,04
|
