Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.269,96 -333,60 (-0,56%)
Naturgy Energy Group, S.A. (NTGY.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 23,26 | 23,62 | 23,26 | 23,36 | 23,36 | 495.872 |
| 25 abr 2024 | 23,80 | 23,82 | 23,28 | 23,38 | 23,38 | 675.708 |
| 24 abr 2024 | 23,66 | 23,96 | 23,52 | 23,92 | 23,92 | 1.189.674 |
| 23 abr 2024 | 23,22 | 23,80 | 23,16 | 23,72 | 23,72 | 1.211.791 |
| 22 abr 2024 | 23,30 | 23,36 | 22,96 | 23,30 | 23,30 | 1.012.105 |
| 19 abr 2024 | 23,00 | 23,10 | 22,76 | 22,96 | 22,96 | 884.552 |
| 18 abr 2024 | 23,74 | 23,96 | 22,84 | 22,90 | 22,90 | 2.341.535 |
| 17 abr 2024 | 22,00 | 22,94 | 21,76 | 22,84 | 22,84 | 3.065.079 |
| 16 abr 2024 | 21,30 | 22,74 | 21,22 | 21,52 | 21,52 | 4.397.552 |
| 15 abr 2024 | 20,90 | 21,10 | 20,70 | 20,82 | 20,82 | 1.730.715 |
| 12 abr 2024 | 20,50 | 21,24 | 20,30 | 20,82 | 20,82 | 1.797.126 |
| 11 abr 2024 | 20,30 | 20,92 | 20,24 | 20,46 | 20,46 | 1.692.664 |
| 10 abr 2024 | 20,30 | 21,16 | 19,77 | 20,36 | 20,36 | 3.432.342 |
| 09 abr 2024 | 20,22 | 20,36 | 20,00 | 20,28 | 20,28 | 1.239.534 |
| 08 abr 2024 | 19,90 | 20,22 | 19,70 | 20,14 | 20,14 | 1.529.919 |
| 05 abr 2024 | 20,20 | 20,30 | 19,94 | 19,96 | 19,96 | 1.163.902 |
| 05 abr 2024 | 0.4 Dividendo | |||||
| 04 abr 2024 | 20,40 | 20,66 | 20,30 | 20,62 | 20,22 | 1.027.106 |
| 03 abr 2024 | 20,28 | 20,44 | 20,12 | 20,40 | 20,00 | 783.071 |
| 02 abr 2024 | 20,18 | 20,46 | 20,16 | 20,30 | 19,91 | 2.026.098 |
| 28 mar 2024 | 20,18 | 20,22 | 19,98 | 20,10 | 19,71 | 839.978 |
| 27 mar 2024 | 20,08 | 20,14 | 19,82 | 20,14 | 19,75 | 675.019 |
| 26 mar 2024 | 19,81 | 20,14 | 19,68 | 20,04 | 19,65 | 610.482 |
| 25 mar 2024 | 19,70 | 19,88 | 19,65 | 19,85 | 19,46 | 461.276 |
| 22 mar 2024 | 19,84 | 19,94 | 19,66 | 19,69 | 19,31 | 429.095 |
| 21 mar 2024 | 19,89 | 20,06 | 19,75 | 19,79 | 19,41 | 445.854 |
| 20 mar 2024 | 20,08 | 20,10 | 19,82 | 19,90 | 19,51 | 488.167 |
| 19 mar 2024 | 19,75 | 20,12 | 19,67 | 20,10 | 19,71 | 597.493 |
| 18 mar 2024 | 20,16 | 20,18 | 19,65 | 19,72 | 19,34 | 802.732 |
| 15 mar 2024 | 19,80 | 20,20 | 19,73 | 20,16 | 19,77 | 2.680.618 |
| 14 mar 2024 | 19,60 | 19,89 | 19,58 | 19,73 | 19,35 | 618.244 |
| 13 mar 2024 | 19,77 | 19,84 | 19,51 | 19,54 | 19,16 | 858.048 |
| 12 mar 2024 | 20,42 | 20,44 | 19,68 | 19,70 | 19,32 | 1.047.765 |
| 11 mar 2024 | 20,52 | 20,70 | 20,26 | 20,32 | 19,93 | 712.643 |
| 08 mar 2024 | 20,86 | 20,88 | 20,34 | 20,42 | 20,02 | 912.565 |
| 07 mar 2024 | 20,68 | 21,10 | 20,66 | 20,86 | 20,46 | 508.612 |
| 06 mar 2024 | 20,88 | 21,18 | 20,70 | 20,74 | 20,34 | 920.008 |
| 05 mar 2024 | 20,50 | 21,00 | 20,38 | 20,88 | 20,47 | 817.103 |
| 04 mar 2024 | 21,08 | 21,10 | 20,40 | 20,46 | 20,06 | 1.241.248 |
| 01 mar 2024 | 21,94 | 22,10 | 21,02 | 21,10 | 20,69 | 1.204.257 |
| 29 feb 2024 | 22,06 | 22,46 | 21,88 | 21,88 | 21,46 | 18.677.445 |
| 28 feb 2024 | 22,22 | 22,22 | 21,66 | 21,92 | 21,49 | 1.125.077 |
| 27 feb 2024 | 22,28 | 22,52 | 21,90 | 22,32 | 21,89 | 879.728 |
| 26 feb 2024 | 22,98 | 23,06 | 22,32 | 22,48 | 22,04 | 687.641 |
| 23 feb 2024 | 23,10 | 23,14 | 22,98 | 23,14 | 22,69 | 437.113 |
| 22 feb 2024 | 23,20 | 23,20 | 22,94 | 23,10 | 22,65 | 575.218 |
| 21 feb 2024 | 22,96 | 23,16 | 22,94 | 23,16 | 22,71 | 453.045 |
| 20 feb 2024 | 22,84 | 23,10 | 22,74 | 23,02 | 22,57 | 395.706 |
| 19 feb 2024 | 22,92 | 23,10 | 22,72 | 22,90 | 22,46 | 407.052 |
| 16 feb 2024 | 23,26 | 23,30 | 22,78 | 22,94 | 22,49 | 473.636 |
| 15 feb 2024 | 23,28 | 23,38 | 23,12 | 23,22 | 22,77 | 359.235 |
| 14 feb 2024 | 23,34 | 23,50 | 23,26 | 23,26 | 22,81 | 320.457 |
| 13 feb 2024 | 23,40 | 23,58 | 23,16 | 23,42 | 22,97 | 517.544 |
| 12 feb 2024 | 23,38 | 23,76 | 23,38 | 23,60 | 23,14 | 354.715 |
| 09 feb 2024 | 23,60 | 23,70 | 23,10 | 23,32 | 22,87 | 660.290 |
| 08 feb 2024 | 23,54 | 23,94 | 23,52 | 23,64 | 23,18 | 337.864 |
| 07 feb 2024 | 24,12 | 24,18 | 23,46 | 23,58 | 23,12 | 663.708 |
| 06 feb 2024 | 24,40 | 24,46 | 24,00 | 24,14 | 23,67 | 316.281 |
| 05 feb 2024 | 24,28 | 24,70 | 24,28 | 24,50 | 24,02 | 373.936 |
| 02 feb 2024 | 24,74 | 24,86 | 24,32 | 24,34 | 23,87 | 290.888 |
| 01 feb 2024 | 24,84 | 24,98 | 24,60 | 24,66 | 24,18 | 365.123 |
| 31 ene 2024 | 25,06 | 25,16 | 24,88 | 25,00 | 24,52 | 362.084 |
| 30 ene 2024 | 25,00 | 25,20 | 24,96 | 25,00 | 24,52 | 276.629 |
| 29 ene 2024 | 25,10 | 25,16 | 24,76 | 25,08 | 24,59 | 337.424 |
| 26 ene 2024 | 25,38 | 25,48 | 25,08 | 25,18 | 24,69 | 248.272 |
| 25 ene 2024 | 25,52 | 25,56 | 25,22 | 25,32 | 24,83 | 211.544 |
| 24 ene 2024 | 26,00 | 26,00 | 25,56 | 25,56 | 25,06 | 191.195 |
| 23 ene 2024 | 26,04 | 26,16 | 25,70 | 25,70 | 25,20 | 330.782 |
| 22 ene 2024 | 25,32 | 26,02 | 25,24 | 25,96 | 25,46 | 545.974 |
| 19 ene 2024 | 25,86 | 25,92 | 25,22 | 25,30 | 24,81 | 383.203 |
| 18 ene 2024 | 26,06 | 26,12 | 25,66 | 25,74 | 25,24 | 346.938 |
| 17 ene 2024 | 26,50 | 26,50 | 25,88 | 26,12 | 25,61 | 383.173 |
| 16 ene 2024 | 27,04 | 27,04 | 26,66 | 26,72 | 26,20 | 163.007 |
| 15 ene 2024 | 27,08 | 27,20 | 27,00 | 27,12 | 26,59 | 231.219 |
| 12 ene 2024 | 26,90 | 27,20 | 26,90 | 27,18 | 26,65 | 170.055 |
| 11 ene 2024 | 27,00 | 27,06 | 26,82 | 26,90 | 26,38 | 295.923 |
| 10 ene 2024 | 26,92 | 27,02 | 26,88 | 26,92 | 26,40 | 343.205 |
| 09 ene 2024 | 27,04 | 27,10 | 26,92 | 27,00 | 26,48 | 295.097 |
| 08 ene 2024 | 26,94 | 27,08 | 26,80 | 27,04 | 26,52 | 202.302 |
| 05 ene 2024 | 26,96 | 27,12 | 26,82 | 27,06 | 26,54 | 276.531 |
| 04 ene 2024 | 26,80 | 27,10 | 26,80 | 27,10 | 26,57 | 601.158 |
| 03 ene 2024 | 26,92 | 27,10 | 26,64 | 26,76 | 26,24 | 490.915 |
| 02 ene 2024 | 27,00 | 27,18 | 26,86 | 27,02 | 26,50 | 354.143 |
| 29 dic 2023 | 26,98 | 27,04 | 26,88 | 27,00 | 26,48 | 217.750 |
| 28 dic 2023 | 27,00 | 27,02 | 26,84 | 26,90 | 26,38 | 177.787 |
| 27 dic 2023 | 27,12 | 27,14 | 26,88 | 27,00 | 26,48 | 165.165 |
| 22 dic 2023 | 27,00 | 27,16 | 26,98 | 27,08 | 26,55 | 119.772 |
| 21 dic 2023 | 26,96 | 27,10 | 26,94 | 27,00 | 26,48 | 197.134 |
| 20 dic 2023 | 27,06 | 27,12 | 26,94 | 27,08 | 26,55 | 275.197 |
| 19 dic 2023 | 27,26 | 27,28 | 26,94 | 27,00 | 26,48 | 332.232 |
| 18 dic 2023 | 27,62 | 27,62 | 27,18 | 27,22 | 26,69 | 293.669 |
| 15 dic 2023 | 28,06 | 28,14 | 27,52 | 27,76 | 27,22 | 933.363 |
| 14 dic 2023 | 28,26 | 28,44 | 27,90 | 28,08 | 27,54 | 342.200 |
| 13 dic 2023 | 27,80 | 28,02 | 27,72 | 28,00 | 27,46 | 250.245 |
| 12 dic 2023 | 27,86 | 28,10 | 27,78 | 27,80 | 27,26 | 295.312 |
| 11 dic 2023 | 28,04 | 28,10 | 27,52 | 27,86 | 27,32 | 219.098 |
| 08 dic 2023 | 27,78 | 28,12 | 27,78 | 28,12 | 27,57 | 251.522 |
| 07 dic 2023 | 27,90 | 28,04 | 27,78 | 27,90 | 27,36 | 175.910 |
| 06 dic 2023 | 27,76 | 28,16 | 27,76 | 28,02 | 27,48 | 379.284 |
| 05 dic 2023 | 27,68 | 27,84 | 27,58 | 27,74 | 27,20 | 219.607 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.