Mercados españoles cerrados en 8 hrs 30 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,68-0,11 (-0,66%)
A partir del 5:35PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept. 2020------
21 sept. 202017,3617,3616,5216,7916,791.562.539
18 sept. 2020------
17 sept. 202017,3017,8217,2417,7217,721.045.947
16 sept. 202017,1917,4817,0717,4817,48819.919
15 sept. 202017,0317,3916,9317,2817,281.343.005
14 sept. 202017,0717,1816,9516,9516,95645.946
11 sept. 202017,0817,1316,8916,9416,94603.449
10 sept. 202016,7917,2316,7916,9916,99830.247
09 sept. 202016,6317,1316,0917,0017,001.260.542
08 sept. 202017,3017,3416,8416,8816,881.295.170
07 sept. 202016,5017,2216,5017,2217,221.381.820
04 sept. 202016,5916,6516,4316,4416,441.215.604
03 sept. 202016,7516,9916,5716,7016,70918.326
02 sept. 202016,3516,6716,2816,6716,67778.415
01 sept. 202016,2916,3616,1516,2916,29658.936
31 ago. 202016,1516,3416,1516,1616,16814.055
28 ago. 202016,1316,1815,9016,0016,001.085.203
27 ago. 202016,0016,2215,9016,0616,06637.971
26 ago. 202016,1816,2816,0316,0316,03492.888
25 ago. 202016,6016,7516,2416,2416,24585.220
24 ago. 202016,2316,6316,2016,5816,58586.667
21 ago. 202016,3216,4015,8916,0516,05884.856
20 ago. 202016,3416,3716,2016,3316,33896.533
19 ago. 202016,0916,3115,9516,3016,30576.616
18 ago. 202016,1016,3916,0816,0816,08825.639
17 ago. 202016,3816,3916,1116,1616,16376.161
14 ago. 202016,7116,7416,1516,3716,37613.003
13 ago. 202016,7016,8916,6516,6916,69677.679
12 ago. 202016,6316,8016,5616,8016,80937.153
11 ago. 202016,4616,8616,4216,6716,671.872.231
10 ago. 202016,0816,3616,0716,3616,36583.000
07 ago. 202016,0916,1815,9616,0816,08618.033
06 ago. 202015,9516,1315,8916,1316,13878.815
05 ago. 202015,8116,1215,8116,0416,044.298.304
04 ago. 202015,8215,8715,5915,7615,76945.476
03 ago. 202015,7415,8615,4315,8015,802.146.103
31 jul. 202015,9616,1015,7415,7415,741.264.267
30 jul. 202015,9016,1515,8015,8015,801.213.539
29 jul. 202016,1016,1615,9016,1016,10990.927
28 jul. 202016,0716,2015,8516,1516,152.162.824
27 jul. 202016,3016,3116,0116,0516,051.875.272
27 jul. 20200.31 Dividendo
24 jul. 202016,6316,9016,5016,6616,351.305.204
23 jul. 202016,6516,9516,3016,7416,431.824.847
22 jul. 202017,5117,5516,4216,5616,256.017.405
21 jul. 202017,2417,4717,0917,4717,141.651.173
20 jul. 2020------
17 jul. 202016,8017,0016,7216,9216,611.027.616
16 jul. 202016,6016,7416,4316,7016,39930.896
15 jul. 202016,8517,0116,6216,6916,383.663.807
14 jul. 202016,8816,9616,5816,8316,521.838.484
13 jul. 202016,8717,0316,7517,0016,691.789.367
10 jul. 202016,6016,8116,5316,7616,45688.985
09 jul. 202016,9216,9516,6216,6416,33649.911
08 jul. 202016,9217,1016,8616,8816,561.003.582
07 jul. 202016,9317,1216,8017,0016,681.061.551
06 jul. 202017,1417,2316,9017,0016,68860.031
03 jul. 202017,1317,1816,7516,8416,53561.864
02 jul. 202016,6417,1416,6417,1016,791.808.660
01 jul. 202016,5116,6416,2816,5516,24741.502
30 jun. 202016,4316,5816,3316,5716,261.288.132
29 jun. 202016,3616,5016,1416,3916,08835.453
26 jun. 202016,2816,6616,2816,4216,111.113.584
25 jun. 202016,2616,4415,9716,1515,851.923.139
24 jun. 202016,9016,9716,2916,2915,991.256.081
23 jun. 202016,6917,1216,6016,9316,611.316.197
22 jun. 202016,8316,9016,5316,6416,33921.428
19 jun. 202016,9217,3616,7616,9316,614.834.980
18 jun. 202016,9916,9916,6716,8916,571.881.614
17 jun. 202016,9917,2516,9516,9816,661.702.024
16 jun. 202016,8017,2616,5817,1016,781.559.589
15 jun. 202016,2516,6616,0016,5016,191.820.173
12 jun. 202016,4216,6516,2616,5016,201.073.812
11 jun. 202017,0117,0216,4216,4216,121.764.977
10 jun. 202017,6117,9217,1217,1316,811.618.697
09 jun. 202017,7317,8317,2517,5617,231.900.254
08 jun. 202017,3117,9117,2617,7017,372.034.857
05 jun. 202017,2217,5017,1517,4017,073.058.728
04 jun. 202017,3817,5017,0417,0616,741.937.982
03 jun. 202017,0417,6016,9017,6017,271.691.336
02 jun. 202016,6417,0116,5717,0116,701.456.545
01 jun. 202016,9317,0116,4316,5216,21781.140
01 jun. 20200.01 Dividendo
29 may. 202016,7517,0716,5816,6916,373.044.155
28 may. 202016,3616,7816,1416,7816,463.255.476
27 may. 202016,4116,7516,0616,3816,061.560.034
26 may. 202015,9516,3615,7616,3316,021.697.781
25 may. 202015,8015,9515,7415,9015,601.013.676
22 may. 202015,6515,7715,5215,7415,441.050.754
21 may. 202015,7515,9415,6115,9415,633.774.833
20 may. 202015,5216,0215,3015,8615,561.214.722
19 may. 202016,6116,7115,4915,5215,222.673.729
18 may. 202015,9816,4715,9016,4316,12614.176
15 may. 202016,5116,7015,8015,9015,59954.233
14 may. 202016,9017,0716,3816,5016,19914.253
13 may. 202016,8116,9016,5016,6716,35852.194
12 may. 202016,5316,9216,2316,3816,072.354.525
11 may. 202016,6816,9516,5316,5316,22681.963
08 may. 202016,3516,6416,2216,6416,32587.980
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines