Mercados españoles abiertos en 7 hrs 36 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,83+0,62 (+3,25%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
02 sept. 202016,3516,6716,2816,6716,19778.415
01 sept. 202016,2916,3616,1516,2915,82658.936
31 ago. 202016,1516,3416,1516,1615,69814.055
28 ago. 202016,1316,1815,9016,0015,541.085.203
27 ago. 202016,0016,2215,9016,0615,59637.971
26 ago. 202016,1816,2816,0316,0315,57492.888
25 ago. 202016,6016,7516,2416,2415,77585.220
24 ago. 202016,2316,6316,2016,5816,10586.667
21 ago. 202016,3216,4015,8916,0515,59884.856
20 ago. 202016,3416,3716,2016,3315,86896.533
19 ago. 202016,0916,3115,9516,3015,83576.616
18 ago. 202016,1016,3916,0816,0815,61825.639
17 ago. 202016,3816,3916,1116,1615,69376.161
14 ago. 202016,7116,7416,1516,3715,90613.003
13 ago. 202016,7016,8916,6516,6916,21677.679
12 ago. 202016,6316,8016,5616,8016,31937.153
11 ago. 202016,4616,8616,4216,6716,191.872.231
10 ago. 202016,0816,3616,0716,3615,89583.000
07 ago. 202016,0916,1815,9616,0815,61618.033
06 ago. 202015,9516,1315,8916,1315,66878.815
05 ago. 202015,8116,1215,8116,0415,584.298.304
04 ago. 202015,8215,8715,5915,7615,30945.476
03 ago. 202015,7415,8615,4315,8015,342.146.103
31 jul. 202015,9616,1015,7415,7415,291.264.267
30 jul. 202015,9016,1515,8015,8015,341.213.539
29 jul. 202016,1016,1615,9016,1015,63990.927
28 jul. 202016,0716,2015,8516,1515,682.162.824
27 jul. 202016,3016,3116,0116,0515,581.875.272
27 jul. 20200.31 Dividendo
24 jul. 202016,6316,9016,5016,6615,871.305.204
23 jul. 202016,6516,9516,3016,7415,951.824.847
22 jul. 202017,5117,5516,4216,5615,786.017.405
21 jul. 202017,2417,4717,0917,4716,641.651.173
20 jul. 2020------
17 jul. 202016,8017,0016,7216,9216,131.027.616
16 jul. 202016,6016,7416,4316,7015,92930.896
15 jul. 202016,8517,0116,6216,6915,913.663.807
14 jul. 202016,8816,9616,5816,8316,041.838.484
13 jul. 202016,8717,0316,7517,0016,211.789.367
10 jul. 202016,6016,8116,5316,7615,97688.985
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...