Mercados españoles abiertos en 6 hrs 6 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,60+0,08 (+0,37%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 may. 202121,5021,7121,4621,6021,60364.682
11 may. 202121,5021,5521,3621,5221,52359.328
10 may. 202121,5421,6021,3621,5521,55348.912
07 may. 202121,4421,5221,3921,4821,48336.103
06 may. 202121,2921,4821,2521,3121,31546.271
05 may. 202121,0821,3621,0821,3321,33324.758
04 may. 202121,4021,4521,1321,1521,15567.370
03 may. 202121,3221,5221,2421,4121,41274.645
30 abr. 202121,3221,4321,3021,3321,33761.238
29 abr. 202121,3021,5321,3021,3021,30767.117
28 abr. 202121,1921,5721,1221,4021,40649.002
27 abr. 202120,9321,1220,9221,0321,03485.728
26 abr. 202120,8921,0320,8121,0021,00260.914
23 abr. 202120,8721,0020,8320,9220,92312.470
22 abr. 202120,9621,0520,9020,9320,93408.984
21 abr. 202120,9020,9720,8220,9720,971.844.465
20 abr. 202120,9921,0220,7920,8220,821.219.776
19 abr. 202120,8221,0720,8121,0221,021.158.678
16 abr. 202120,7621,0020,7320,9220,92982.337
15 abr. 202120,7220,8820,6920,8020,80535.833
14 abr. 202120,8520,8620,6720,8620,86482.221
13 abr. 202120,8120,8920,7020,7220,72436.771
12 abr. 202120,9220,9420,7420,8720,87345.301
09 abr. 202121,0221,0220,8120,9020,90346.399
08 abr. 202120,8621,0220,7621,0221,02786.457
07 abr. 202120,8721,0020,7220,7420,74544.161
06 abr. 202120,8521,0520,6320,8920,89678.403
01 abr. 202120,8620,9320,6620,7920,79545.524
31 mar. 202120,9020,9420,7620,9020,90885.676
30 mar. 202121,0921,1420,9020,9120,91431.616
29 mar. 202121,0021,1920,9621,1021,10506.691
26 mar. 202121,0721,0920,8620,9320,93864.980
25 mar. 202120,9921,1920,8120,9920,99673.173
24 mar. 202120,8821,0320,7420,9220,922.288.849
23 mar. 202120,6721,0020,6620,8720,8713.879.264
22 mar. 202120,7820,9220,6220,6720,672.195.809
19 mar. 202120,9421,1120,7320,7320,732.411.256
18 mar. 202121,0221,1620,8620,9420,941.039.281
17 mar. 202120,8621,1220,8321,0121,01749.949
16 mar. 202120,8420,9120,5620,7620,76863.592
15 mar. 202121,0621,0620,7720,7720,771.004.313
15 mar. 20210.63 Dividendo
12 mar. 202121,3021,4421,1821,3820,751.261.493
11 mar. 202121,3721,5721,2721,2820,65869.745
10 mar. 202121,2421,4621,2021,3620,732.263.887
09 mar. 202121,5021,5421,1621,2620,6314.925.172
08 mar. 202121,0021,4420,8521,3920,761.172.223
05 mar. 202120,7320,9420,6320,8920,27630.277
04 mar. 202120,6920,9020,6120,8020,19620.845
03 mar. 202120,9620,9920,5320,7220,11710.624
02 mar. 202120,8521,0120,7320,7620,15642.787
01 mar. 202120,8121,0520,6920,9020,28571.429
26 feb. 202120,7320,9920,5820,7120,101.186.900
25 feb. 202120,5720,9620,4920,9020,28989.654
24 feb. 202120,6020,6820,3420,5019,90501.790
23 feb. 202120,5720,6320,2920,6320,02796.753
22 feb. 202120,5820,7820,4920,5319,93676.789
19 feb. 202120,6520,8420,5420,6120,00687.494
18 feb. 202120,7520,7720,6120,6520,04503.929
17 feb. 202120,5620,7220,5120,7220,11549.171
16 feb. 202120,9221,0720,7020,7020,09486.027
15 feb. 202121,0121,1320,8120,8420,23591.025
12 feb. 202120,5621,0020,4520,9920,37824.136
11 feb. 202120,2220,4720,2020,4719,87822.741
10 feb. 202120,4020,5520,1820,2219,621.712.643
09 feb. 202121,0821,1919,9020,3519,752.380.714
08 feb. 202121,3321,4721,0721,1620,541.061.033
05 feb. 202121,4621,5121,2221,2720,64738.723
04 feb. 202121,4021,6021,1721,5020,871.380.308
03 feb. 202121,3721,6921,2921,3920,761.126.075
02 feb. 202121,3521,4821,2621,3420,712.138.326
01 feb. 202121,3521,5521,2421,3720,741.009.368
29 ene. 202121,4221,7620,9121,3120,681.326.669
28 ene. 202122,1022,3621,7221,9421,291.857.038
27 ene. 202122,1122,3521,9422,3521,692.974.013
26 ene. 202122,6322,7122,0222,1921,544.765.095
25 ene. 202119,2619,4018,8719,2218,65438.271
22 ene. 202119,3819,4019,0819,2818,71713.756
21 ene. 202119,7719,9219,4219,4818,90586.478
20 ene. 202120,0520,2619,6619,7619,18743.419
19 ene. 202120,0020,1419,6820,0819,49768.019
18 ene. 202119,9919,9919,6619,8919,30558.876
15 ene. 202120,4520,5919,8720,0519,461.004.466
14 ene. 202120,5420,6020,3820,5319,93713.535
13 ene. 202120,4720,6820,3720,4719,871.098.992
12 ene. 202120,2720,7120,1320,5119,91956.555
11 ene. 202120,0620,2019,7520,1519,561.003.651
08 ene. 202119,9420,2719,6420,2719,671.111.816
07 ene. 202119,5019,8519,2419,7519,172.204.061
06 ene. 202118,8419,4218,8419,2818,72812.865
05 ene. 202119,0219,0918,8018,9318,37671.286
04 ene. 202119,2219,3519,0719,0718,50555.808
31 dic. 202019,0519,0718,8518,9618,40269.726
30 dic. 202019,2519,2518,9719,0518,49391.596
29 dic. 202019,3819,4319,0719,1418,58536.660
28 dic. 202018,8419,2818,8419,2718,71495.021
24 dic. 202018,8018,9118,6818,7618,21160.501
23 dic. 202018,5018,8718,4518,8418,281.073.702
22 dic. 202018,4518,4918,1518,4217,88778.390
21 dic. 202018,5918,5917,9518,3317,791.075.818
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...