Mercados españoles cerrados

Naturgy Energy Group SA (GAN.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,32+0,28 (+1,16%)
A partir del 08:04AM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202424,3224,3224,3224,3224,32250
08 may 202424,0424,0424,0424,0424,04-
07 may 202424,0424,0424,0424,0424,04-
06 may 202424,0424,0424,0424,0424,04-
03 may 202423,9023,9023,9023,9023,90-
02 may 202423,4623,4623,4623,4623,46-
30 abr 202423,9423,9423,9423,9423,94-
29 abr 202423,4223,4223,4223,4223,42-
26 abr 202423,6023,6023,6023,6023,60-
25 abr 202423,7823,7823,7823,7823,78-
24 abr 202423,7823,7823,7823,7823,78-
23 abr 202423,3623,3623,3623,3623,36-
22 abr 202423,0423,0423,0423,0423,04-
19 abr 202422,7222,7222,7222,7222,72-
18 abr 202425,5825,5825,5825,5825,58-
17 abr 202421,4221,4221,4221,4221,42-
16 abr 202420,5420,5420,5420,5420,54-
15 abr 202420,6620,6620,6620,6620,66-
12 abr 202420,6220,6220,6220,6220,62-
11 abr 202420,3620,3620,3620,3620,36-
10 abr 202420,3420,3420,3420,3420,34-
09 abr 202420,0620,0620,0620,0620,06-
08 abr 202419,7019,7019,7019,7019,70-
05 abr 202420,1420,1420,1420,1420,14-
05 abr 20240.4 Dividendo
04 abr 202420,3620,3620,3620,3619,96-
03 abr 202420,2820,2820,2820,2819,88-
02 abr 202420,1220,1220,1220,1219,72-
28 mar 202420,1420,1420,1420,1419,74-
27 mar 202419,9919,9919,9919,9919,60-
26 mar 202419,8420,0019,8420,0019,61250
25 mar 202419,6819,6819,6819,6819,29-
22 mar 202419,6819,6819,6819,6819,29-
21 mar 202420,0220,0220,0220,0219,63-
20 mar 202420,0020,0020,0020,0019,61-
19 mar 202419,6519,6519,6519,6519,26-
18 mar 202420,2620,2620,2620,2619,86-
15 mar 202419,7019,7019,7019,7019,31-
14 mar 202419,5319,5319,5319,5319,15-
13 mar 202419,7019,7019,7019,7019,31-
12 mar 202420,3820,3820,3820,3819,98-
11 mar 202420,3220,3220,3220,3219,92-
08 mar 202420,8620,8620,8620,8620,45-
07 mar 202420,6820,6820,6820,6820,27-
06 mar 202420,9020,9020,9020,9020,49-
05 mar 202420,5220,8220,5220,8220,41489
04 mar 202421,0621,0621,0621,0620,65-
01 mar 202421,9821,9821,9821,9821,55-
29 feb 202421,9221,9221,9221,9221,49-
28 feb 202422,3022,3022,3022,3021,86-
27 feb 202422,4422,4422,4422,4422,00-
26 feb 202423,0823,0823,0823,0822,63-
23 feb 202423,1023,1023,1023,1022,65-
22 feb 202423,3223,3223,3223,3222,86-
21 feb 202423,0223,0223,0223,0222,57-
20 feb 202422,8422,8422,8422,8422,39-
19 feb 202422,8822,8822,8822,8822,43-
16 feb 202423,3023,3023,3023,3022,84-
15 feb 202423,3423,3423,3423,3422,88-
14 feb 202423,4023,4023,4023,4022,94-
13 feb 202423,5223,5223,5223,5223,06-
12 feb 202423,3823,3823,3823,3822,92-
09 feb 202423,6023,6023,6023,6023,14-
08 feb 202423,6223,6223,6223,6223,16-
07 feb 202424,1624,1624,1624,1623,69-
06 feb 202424,6624,6624,6624,6624,18-
05 feb 202424,2624,2624,2624,2623,78-
02 feb 202424,8424,8424,8424,8424,35-
01 feb 202424,8624,8624,8624,8624,37-
31 ene 202424,9624,9624,9624,9624,47-
30 ene 202425,1025,1025,1025,1024,61-
29 ene 202425,1225,1225,1225,1224,63-
26 ene 202425,3225,3225,3225,3224,82-
25 ene 202425,5425,5425,5425,5425,04-
24 ene 202425,8825,8825,8825,8825,37-
23 ene 202425,9625,9625,9625,9625,45-
22 ene 202425,4625,4625,4625,4624,96-
19 ene 202425,8425,8425,8425,8425,33-
18 ene 202426,1626,1626,1626,1625,65-
17 ene 202426,4226,4226,4226,4225,90-
16 ene 202426,9826,9826,9826,9826,45-
15 ene 202427,0827,0827,0827,0826,55-
12 ene 202427,0827,0827,0827,0826,55-
11 ene 202427,0827,0827,0827,0826,55-
10 ene 202426,9026,9026,9026,9026,37-
09 ene 202427,0627,0627,0627,0626,53-
08 ene 202426,8226,8226,8226,8226,29-
05 ene 202426,9426,9426,9426,9426,41-
04 ene 202426,7826,7826,7826,7826,25-
03 ene 202426,9426,9426,9426,9426,41-
02 ene 202427,0227,0227,0227,0226,49-
29 dic 202326,8426,9226,8426,9226,39-
28 dic 202327,0627,0627,0627,0626,53-
27 dic 202327,1227,1227,1227,1226,59-
22 dic 202326,9426,9426,9426,9426,41-
21 dic 202326,9026,9026,9026,9026,37-
20 dic 202327,0027,0027,0027,0026,47-
19 dic 202327,2427,2427,2427,2426,70-
18 dic 202327,6427,6427,6427,6427,10-
15 dic 202328,1628,1628,1628,1627,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...