Mercados españoles cerrados en 4 hrs 23 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,69-0,07 (-0,33%)
A partir del 12:52PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 ene. 202119,7719,9219,6819,6919,6984.584
20 ene. 202120,0520,2619,6619,7619,76743.419
19 ene. 202120,0020,1419,6820,0820,08768.019
18 ene. 202119,9919,9919,6619,8919,89558.876
15 ene. 202120,4520,5919,8720,0520,051.004.466
14 ene. 202120,5420,6020,3820,5320,53713.535
13 ene. 202120,4720,6820,3720,4720,471.098.992
12 ene. 202120,2720,7120,1320,5120,51956.555
11 ene. 202120,0620,2019,7520,1520,151.003.651
08 ene. 202119,9420,2719,6420,2720,271.111.816
07 ene. 202119,5019,8519,2419,7519,752.204.061
06 ene. 202118,8419,4218,8419,2819,28812.865
05 ene. 202119,0219,0918,8018,9318,93671.286
04 ene. 202119,2219,3519,0719,0719,07555.808
31 dic. 202019,0519,0718,8518,9618,96269.726
30 dic. 202019,2519,2518,9719,0519,05391.596
29 dic. 202019,3819,4319,0719,1419,14536.660
28 dic. 202018,8419,2818,8419,2719,27495.021
24 dic. 202018,8018,9118,6818,7618,76160.501
23 dic. 202018,5018,8718,4518,8418,841.073.702
22 dic. 202018,4518,4918,1518,4218,42778.390
21 dic. 202018,5918,5917,9518,3318,331.075.818
18 dic. 202018,9719,1618,6618,8818,883.614.503
17 dic. 202019,0919,3718,9819,1319,131.236.477
16 dic. 202019,0219,0918,8419,0919,09877.895
15 dic. 202019,5019,5018,9318,9518,95887.760
14 dic. 202019,0019,5419,0019,4119,41980.172
11 dic. 202018,9019,0918,6418,9018,901.303.718
10 dic. 202019,0519,2618,9118,9118,911.335.039
09 dic. 202019,2319,2618,8918,9818,98983.821
08 dic. 202019,2619,2719,0919,2319,23620.152
07 dic. 202018,9719,2818,9719,2719,27589.085
04 dic. 202019,0519,2018,9519,1519,15544.085
03 dic. 202019,2319,2518,8919,0319,03767.431
02 dic. 202019,1819,4319,0719,2019,201.011.511
01 dic. 202019,4519,5319,1919,3419,343.275.781
30 nov. 202019,7319,7419,3319,3319,331.592.857
27 nov. 202019,7320,0019,6319,9119,91778.264
26 nov. 202020,0020,0019,6519,7519,75523.902
25 nov. 202019,9020,1319,7519,8319,831.313.524
24 nov. 202019,4319,8319,4119,8319,831.118.392
23 nov. 202019,2519,6319,1319,2019,20983.834
20 nov. 202019,0019,2318,9519,1219,122.443.799
19 nov. 202019,0019,3018,7819,0819,084.288.090
18 nov. 202019,3819,5019,1719,2519,25847.398
17 nov. 202019,3619,5819,2219,4219,421.070.026
16 nov. 202019,7519,9519,3719,4519,453.086.287
13 nov. 202018,2519,7318,0719,6819,682.607.491
12 nov. 202018,6018,7018,2518,2618,261.108.763
11 nov. 202018,4118,6818,2418,6818,683.774.737
10 nov. 202017,9618,3917,6818,3718,373.024.899
09 nov. 202016,9918,2016,9518,2018,202.035.279
09 nov. 20200.5 Dividendo
06 nov. 202017,1517,3317,1017,3116,811.345.516
05 nov. 202017,1017,2516,9617,1916,691.382.860
04 nov. 202016,6417,2816,3917,1916,691.142.008
03 nov. 202016,5816,8416,5016,8416,35875.643
02 nov. 202016,0016,5515,9416,4515,983.614.263
30 oct. 202015,7416,0115,6615,9515,491.450.382
29 oct. 202016,3116,5515,8115,8915,431.725.652
28 oct. 202017,1617,2016,1416,4015,931.963.677
27 oct. 202017,7317,7317,2717,3816,87847.382
26 oct. 202017,5117,6917,4017,5817,081.290.515
23 oct. 202017,5717,8517,5717,7617,25531.484
22 oct. 202017,5817,7217,3417,6417,13811.068
21 oct. 202018,1518,1517,5717,6817,17904.219
20 oct. 202017,7618,1717,5918,0217,501.417.907
19 oct. 202017,4217,6917,4117,5717,06750.805
16 oct. 202017,5117,5317,1317,3316,831.722.204
15 oct. 202017,8217,8317,3217,4016,891.095.863
14 oct. 202017,7718,0017,5017,9817,46913.855
13 oct. 202017,9217,9217,6517,7017,19796.595
12 oct. 202017,8917,9217,7017,8617,34678.425
09 oct. 202018,1018,1017,6117,8517,33856.505
08 oct. 202018,0618,1017,8818,0317,51752.243
07 oct. 202017,7418,0517,6817,8017,28633.975
06 oct. 202017,8317,8817,5617,7417,23818.339
05 oct. 202017,5718,3417,5417,7317,221.142.300
02 oct. 202017,0917,3317,0117,2516,75918.693
01 oct. 202017,2517,3517,0717,1916,701.187.136
30 sept. 202017,1017,4117,0317,1216,63902.167
29 sept. 202017,6117,7817,1917,2216,721.285.054
28 sept. 202017,3017,6317,1417,5517,04994.192
25 sept. 202017,1017,1316,8116,9216,43577.235
24 sept. 202016,8517,2316,7517,0316,54966.046
23 sept. 202016,9317,3116,8516,9616,47893.472
22 sept. 202016,8316,9116,5716,6816,20852.665
21 sept. 202017,3617,3616,5216,7916,311.562.539
18 sept. 2020------
17 sept. 202017,3017,8217,2417,7217,211.045.947
16 sept. 202017,1917,4817,0717,4816,97819.919
15 sept. 202017,0317,3916,9317,2816,781.343.005
14 sept. 202017,0717,1816,9516,9516,47645.946
11 sept. 202017,0817,1316,8916,9416,46603.449
10 sept. 202016,7917,2316,7916,9916,50830.247
09 sept. 202016,6317,1316,0917,0016,511.260.542
08 sept. 202017,3017,3416,8416,8816,391.295.170
07 sept. 202016,5017,2216,5017,2216,721.381.820
04 sept. 202016,5916,6516,4316,4415,971.215.604
03 sept. 202016,7516,9916,5716,7016,22918.326
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...