Mercados españoles cerrados

Naturgy Energy Group, S.A. (NTGY.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,82+0,28 (+1,14%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 202424,5824,8424,5424,8224,82186.852
24 may 202424,6224,8224,2024,5424,54505.243
23 may 202424,8425,0024,7224,7224,72508.890
22 may 202424,9225,1024,8624,9224,92305.212
21 may 202424,9625,0824,7225,0225,02355.347
20 may 202425,0025,1824,8624,9824,98274.624
17 may 202424,8625,0424,8425,0225,02432.644
16 may 202424,9825,0024,6624,8424,84450.798
15 may 202424,9225,0024,7424,9024,901.477.077
14 may 202424,9825,1624,8624,9424,94660.822
13 may 202424,6824,9224,6824,7424,74449.303
10 may 202424,5024,8824,4824,6224,62725.241
09 may 202424,2824,4024,1224,3824,38279.920
08 may 202424,1024,4024,1024,3624,36353.257
07 may 202423,9824,0623,8624,0624,06526.830
06 may 202424,1224,1623,9424,0024,00249.925
03 may 202423,8624,3423,8624,0624,06441.479
02 may 202423,7023,9823,6023,8623,86741.710
30 abr 202423,9624,0623,7023,7223,72880.921
29 abr 202423,4024,1023,3823,9423,94673.784
26 abr 202423,2623,6223,2623,3623,36495.872
25 abr 202423,8023,8223,2823,3823,38675.708
24 abr 202423,6623,9623,5223,9223,921.189.674
23 abr 202423,2223,8023,1623,7223,721.211.791
22 abr 202423,3023,3622,9623,3023,301.012.105
19 abr 202423,0023,1022,7622,9622,96884.552
18 abr 202423,7423,9622,8422,9022,902.341.535
17 abr 202422,0022,9421,7622,8422,843.065.079
16 abr 202421,3022,7421,2221,5221,524.397.552
15 abr 202420,9021,1020,7020,8220,821.730.715
12 abr 202420,5021,2420,3020,8220,821.797.126
11 abr 202420,3020,9220,2420,4620,461.692.664
10 abr 202420,3021,1619,7720,3620,363.432.342
09 abr 202420,2220,3620,0020,2820,281.239.534
08 abr 202419,9020,2219,7020,1420,141.529.919
05 abr 202420,2020,3019,9419,9619,961.163.902
05 abr 20240.4 Dividendo
04 abr 202420,4020,6620,3020,6220,221.027.106
03 abr 202420,2820,4420,1220,4020,00783.071
02 abr 202420,1820,4620,1620,3019,912.026.098
28 mar 202420,1820,2219,9820,1019,71839.978
27 mar 202420,0820,1419,8220,1419,75675.019
26 mar 202419,8120,1419,6820,0419,65610.482
25 mar 202419,7019,8819,6519,8519,46461.276
22 mar 202419,8419,9419,6619,6919,31429.095
21 mar 202419,8920,0619,7519,7919,41445.854
20 mar 202420,0820,1019,8219,9019,51488.167
19 mar 202419,7520,1219,6720,1019,71597.493
18 mar 202420,1620,1819,6519,7219,34802.732
15 mar 202419,8020,2019,7320,1619,772.680.618
14 mar 202419,6019,8919,5819,7319,35618.244
13 mar 202419,7719,8419,5119,5419,16858.048
12 mar 202420,4220,4419,6819,7019,321.047.765
11 mar 202420,5220,7020,2620,3219,93712.643
08 mar 202420,8620,8820,3420,4220,02912.565
07 mar 202420,6821,1020,6620,8620,46508.612
06 mar 202420,8821,1820,7020,7420,34920.008
05 mar 202420,5021,0020,3820,8820,47817.103
04 mar 202421,0821,1020,4020,4620,061.241.248
01 mar 202421,9422,1021,0221,1020,691.204.257
29 feb 202422,0622,4621,8821,8821,4618.677.445
28 feb 202422,2222,2221,6621,9221,491.125.077
27 feb 202422,2822,5221,9022,3221,89879.728
26 feb 202422,9823,0622,3222,4822,04687.641
23 feb 202423,1023,1422,9823,1422,69437.113
22 feb 202423,2023,2022,9423,1022,65575.218
21 feb 202422,9623,1622,9423,1622,71453.045
20 feb 202422,8423,1022,7423,0222,57395.706
19 feb 202422,9223,1022,7222,9022,46407.052
16 feb 202423,2623,3022,7822,9422,49473.636
15 feb 202423,2823,3823,1223,2222,77359.235
14 feb 202423,3423,5023,2623,2622,81320.457
13 feb 202423,4023,5823,1623,4222,97517.544
12 feb 202423,3823,7623,3823,6023,14354.715
09 feb 202423,6023,7023,1023,3222,87660.290
08 feb 202423,5423,9423,5223,6423,18337.864
07 feb 202424,1224,1823,4623,5823,12663.708
06 feb 202424,4024,4624,0024,1423,67316.281
05 feb 202424,2824,7024,2824,5024,02373.936
02 feb 202424,7424,8624,3224,3423,87290.888
01 feb 202424,8424,9824,6024,6624,18365.123
31 ene 202425,0625,1624,8825,0024,52362.084
30 ene 202425,0025,2024,9625,0024,52276.629
29 ene 202425,1025,1624,7625,0824,59337.424
26 ene 202425,3825,4825,0825,1824,69248.272
25 ene 202425,5225,5625,2225,3224,83211.544
24 ene 202426,0026,0025,5625,5625,06191.195
23 ene 202426,0426,1625,7025,7025,20330.782
22 ene 202425,3226,0225,2425,9625,46545.974
19 ene 202425,8625,9225,2225,3024,81383.203
18 ene 202426,0626,1225,6625,7425,24346.938
17 ene 202426,5026,5025,8826,1225,61383.173
16 ene 202427,0427,0426,6626,7226,20163.007
15 ene 202427,0827,2027,0027,1226,59231.219
12 ene 202426,9027,2026,9027,1826,65170.055
11 ene 202427,0027,0626,8226,9026,38295.923
10 ene 202426,9227,0226,8826,9226,40343.205
09 ene 202427,0427,1026,9227,0026,48295.097
08 ene 202426,9427,0826,8027,0426,52202.302
05 ene 202426,9627,1226,8227,0626,54276.531
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...