NTGY.MC - Naturgy Energy Group, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may. 202016,7517,0716,5816,6916,693.044.155
28 may. 202016,3616,7816,1416,7816,783.255.476
27 may. 202016,4116,7516,0616,3816,381.560.034
26 may. 202015,9516,3615,7616,3316,331.697.781
25 may. 202015,8015,9515,7415,9015,901.013.676
22 may. 202015,6515,7715,5215,7415,741.050.754
21 may. 202015,7515,9415,6115,9415,943.774.833
20 may. 202015,5216,0215,3015,8615,861.214.722
19 may. 202016,6116,7115,4915,5215,522.673.729
18 may. 202015,9816,4715,9016,4316,43614.176
15 may. 202016,5116,7015,8015,9015,90954.233
14 may. 202016,9017,0716,3816,5016,50914.253
13 may. 202016,8116,9016,5016,6716,67852.194
12 may. 202016,5316,9216,2316,3816,382.354.525
11 may. 202016,6816,9516,5316,5316,53681.963
08 may. 202016,3516,6416,2216,6416,64587.980
07 may. 202016,0816,2215,9316,2216,22700.557
06 may. 202015,6016,1915,6016,1116,11959.179
05 may. 202015,7015,8615,5215,8015,80849.784
04 may. 202015,6415,6815,4315,5115,512.111.405
30 abr. 202016,0016,1515,7616,1116,111.204.160
29 abr. 202015,5016,0015,2716,0016,001.365.681
28 abr. 202015,7815,8015,3815,5015,501.373.841
27 abr. 202015,4215,7515,1715,6715,67744.261
24 abr. 202015,0015,2214,7215,1215,121.360.612
23 abr. 202015,2015,3015,0215,0315,03799.608
22 abr. 202015,0515,2615,0015,1815,18869.829
21 abr. 202015,2615,3614,9014,9814,981.846.690
20 abr. 202015,5215,5215,2215,3015,30866.741
17 abr. 202015,9015,9415,1115,3115,311.406.960
16 abr. 202015,5915,9015,4115,4515,451.446.948
15 abr. 202015,9116,2815,4015,4015,402.112.804
14 abr. 202016,2816,5015,8115,9015,901.603.685
09 abr. 202016,2316,2515,8116,1116,111.908.370
08 abr. 202016,0016,1415,7615,9815,981.231.835
07 abr. 202016,4316,5815,8515,9515,951.408.264
06 abr. 202016,3016,3015,7016,0816,084.011.994
03 abr. 202015,7216,1215,3415,7315,731.701.269
02 abr. 202016,0016,0015,1515,7515,751.345.794
01 abr. 202016,1016,1415,3215,5515,556.377.129
31 mar. 202016,0916,2115,7316,1116,113.432.722
30 mar. 202016,5716,6615,6015,7815,781.139.956
27 mar. 202016,8516,8516,0716,5716,573.652.719
26 mar. 202016,0816,8016,0816,8016,801.009.815
25 mar. 202017,1017,1015,8116,2316,232.138.310
24 mar. 202016,8516,9016,0316,3616,361.803.756
23 mar. 202015,7616,8315,1016,0216,021.873.586
23 mar. 20200.593 Dividendo
20 mar. 202017,8518,6016,3217,1716,583.736.720
19 mar. 202016,5017,3016,2317,2216,622.526.711
18 mar. 202015,8016,3614,7516,2215,667.322.056
17 mar. 202015,1516,1314,8016,0915,534.565.184
16 mar. 202014,9015,1413,8114,7814,274.178.788
13 mar. 202014,9017,7514,8915,5314,992.974.069
12 mar. 202016,4016,6814,3814,3813,885.057.371
11 mar. 202017,4817,8517,1417,2616,663.609.035
10 mar. 202018,3318,4117,3217,3216,723.577.476
09 mar. 202018,4819,4818,0818,0817,453.127.509
06 mar. 202020,8520,8519,9120,0419,352.320.874
05 mar. 202021,5821,5820,9220,9220,203.606.055
04 mar. 202021,3321,5121,1321,4520,711.818.811
03 mar. 202021,5621,6921,2821,2820,552.273.416
02 mar. 202021,3421,4820,8121,3320,591.511.353
28 feb. 202021,5021,5220,7621,0320,303.627.476
27 feb. 202022,2022,2621,6021,7521,002.421.786
26 feb. 202022,4122,5122,1122,2521,483.161.499
25 feb. 202023,0223,0922,4722,4721,692.087.032
24 feb. 202023,6923,8722,9223,0122,222.285.637
21 feb. 202024,3024,3124,0424,1323,301.010.765
20 feb. 202024,5224,6424,2524,2823,44954.053
19 feb. 202024,3924,7624,3124,6123,761.002.678
18 feb. 202024,1424,5624,1124,3123,471.133.469
17 feb. 202024,0024,2023,8524,1823,351.249.881
14 feb. 202023,5623,9223,5423,9223,091.578.722
13 feb. 202023,5923,7523,2423,4522,641.053.815
12 feb. 202023,5223,8523,5223,6722,85963.177
11 feb. 202023,7923,8023,5023,5922,781.088.077
10 feb. 202023,9924,0023,6523,6822,861.051.948
07 feb. 202023,9324,0523,7123,9523,121.221.774
06 feb. 202024,1824,1823,8324,0223,191.272.316
05 feb. 202023,8924,1323,3124,1323,302.313.547
04 feb. 202023,6623,8223,5523,7522,931.218.035
03 feb. 202023,7823,8923,5023,5922,78923.971
31 ene. 202023,9623,9623,6623,8022,982.050.565
30 ene. 202023,6523,9623,6523,8823,061.273.087
29 ene. 202023,6023,8223,5723,8122,99993.048
28 ene. 202023,3223,6223,3223,6222,802.265.654
27 ene. 202023,3023,4323,2023,3122,511.268.463
24 ene. 202023,4023,4923,1923,4722,66859.967
23 ene. 202022,8223,2922,8223,2922,49738.872
22 ene. 202022,7222,9822,6322,9122,12950.629
21 ene. 202022,9022,9422,6622,7621,97915.305
20 ene. 202022,9923,0622,8823,0322,23440.660
17 ene. 202022,5823,0322,5822,9622,171.177.612
16 ene. 202022,5922,8222,4522,6821,901.044.786
15 ene. 202022,6022,7022,3822,5621,78934.250
14 ene. 202022,4622,5822,3922,5521,771.406.177
13 ene. 202022,2022,4922,0622,4921,711.283.900
10 ene. 202022,1722,3622,1022,1621,39955.290
09 ene. 202022,2422,3922,2022,2721,501.026.442
*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