Naturgy Energy

NTGY
🏛️ spain →
26.56
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 28.85 29.11 28.63 28.63 0.4M
2021-12-29 28.88 28.99 28.51 28.90 0.4M
2021-12-28 28.34 29.14 28.31 28.88 0.5M
2021-12-27 27.75 28.59 27.68 28.37 0.5M
2021-12-23 27.14 28.19 27.14 28.15 0.7M
2021-12-22 27.22 27.40 26.88 27.27 0.9M
2021-12-21 26.96 27.20 26.76 27.20 0.6M
2021-12-20 26.30 26.93 26.17 26.83 0.5M
2021-12-17 26.52 26.85 26.08 26.85 1.9M
2021-12-16 26.00 26.73 25.98 26.58 1.0M
2021-12-15 25.55 25.98 25.43 25.98 0.9M
2021-12-14 25.43 25.61 25.28 25.49 0.5M
2021-12-13 25.17 25.62 25.17 25.50 0.6M
2021-12-10 25.05 25.33 24.61 25.29 0.6M
2021-12-09 25.16 25.33 25.08 25.26 0.3M
2021-12-08 25.12 25.43 25.08 25.08 0.4M
2021-12-07 25.07 25.41 24.97 25.20 0.7M
2021-12-06 24.28 25.12 24.28 24.95 0.8M
2021-12-03 24.49 24.59 24.32 24.50 0.9M
2021-12-02 24.39 24.52 24.02 24.45 1.0M
2021-12-01 24.28 24.66 24.16 24.56 0.7M
2021-11-30 24.43 24.64 24.20 24.30 2.6M
2021-11-29 24.17 24.87 24.08 24.63 0.6M
2021-11-26 24.06 24.27 23.90 24.17 0.6M
2021-11-25 23.86 24.44 23.86 24.44 0.6M
2021-11-24 24.00 24.18 23.90 23.92 0.7M
2021-11-23 23.66 24.03 23.58 24.00 1.0M
2021-11-22 22.91 23.93 22.74 23.78 0.9M
2021-11-19 22.68 23.00 22.55 22.92 6.4M
2021-11-18 22.59 22.59 22.24 22.59 0.8M
2021-11-17 22.58 23.05 22.57 22.95 0.6M
2021-11-16 22.68 22.79 22.58 22.58 0.5M
2021-11-15 22.39 22.74 22.29 22.66 0.5M
2021-11-12 22.64 22.76 22.38 22.47 0.4M
2021-11-11 22.32 22.76 22.24 22.64 0.6M
2021-11-10 23.10 23.37 22.76 23.01 0.7M
2021-11-09 23.05 23.42 23.04 23.12 0.5M
2021-11-08 23.35 23.38 23.07 23.10 0.3M
2021-11-05 23.28 23.56 23.19 23.38 0.4M
2021-11-04 23.22 23.60 23.15 23.36 0.5M
2021-11-03 23.10 23.19 23.04 23.14 0.5M
2021-11-02 23.21 23.31 23.11 23.12 0.5M
2021-11-01 22.74 23.28 22.72 23.22 0.4M
2021-10-29 22.71 22.82 22.63 22.73 0.7M
2021-10-28 22.75 22.75 22.46 22.71 0.5M
2021-10-27 22.45 22.60 22.32 22.57 0.6M
2021-10-26 21.93 22.39 21.91 22.39 0.8M
2021-10-25 22.08 22.10 21.92 21.94 0.8M
2021-10-22 22.27 22.28 21.99 22.03 1.0M
2021-10-21 22.45 22.45 22.23 22.28 0.7M
2021-10-20 22.22 22.54 22.15 22.37 1.7M
2021-10-19 22.70 22.78 22.22 22.44 8.7M
2021-10-18 23.00 23.29 22.91 23.10 1.2M
2021-10-15 23.94 24.00 22.74 23.25 3.8M
2021-10-14 22.50 24.87 22.42 24.01 2.7M
2021-10-13 22.07 23.24 21.92 22.95 2.2M
2021-10-12 21.65 22.05 21.50 22.04 0.0M
2021-10-11 21.77 21.85 21.41 21.65 1.2M
2021-10-08 21.69 21.86 21.61 21.85 1.7M
2021-10-07 21.80 21.93 21.71 21.73 2.8M
2021-10-06 21.63 21.91 21.61 21.83 2.7M
2021-10-05 21.74 21.83 21.64 21.75 2.0M
2021-10-04 21.66 21.88 21.66 21.79 2.3M
2021-10-01 21.60 21.80 21.60 21.80 1.5M
2021-09-30 21.91 21.98 21.73 21.75 1.7M
2021-09-29 21.73 21.94 21.73 21.91 1.9M
2021-09-28 21.66 21.82 21.66 21.75 2.1M
2021-09-27 21.55 21.73 21.53 21.70 1.4M
2021-09-24 21.60 21.67 21.44 21.55 1.5M
2021-09-23 21.59 21.76 21.55 21.65 1.7M
2021-09-22 21.57 21.63 21.41 21.59 4.8M
2021-09-21 21.47 21.58 21.41 21.50 1.1M
2021-09-20 21.50 21.58 21.38 21.48 1.8M
2021-09-17 21.80 21.87 21.59 21.59 1.9M
2021-09-16 21.68 21.90 21.68 21.82 1.2M
2021-09-15 21.80 21.82 21.66 21.75 1.9M
2021-09-14 21.80 21.97 21.80 21.84 1.5M
2021-09-13 21.79 22.00 21.76 21.98 1.2M
2021-09-10 21.78 21.78 21.67 21.73 0.7M
2021-09-09 21.79 21.82 21.68 21.69 0.9M
2021-09-08 21.65 21.87 21.50 21.83 2.3M
2021-09-07 21.61 21.70 21.54 21.65 0.9M
2021-09-06 21.73 21.77 21.62 21.64 0.7M
2021-09-03 21.94 21.96 21.67 21.77 1.1M
2021-09-02 22.02 22.07 21.92 21.92 0.7M
2021-09-01 21.88 22.13 21.85 21.97 0.5M
2021-08-31 21.79 21.95 21.67 21.80 0.7M
2021-08-30 21.79 21.82 21.70 21.81 0.2M
2021-08-27 21.79 21.82 21.70 21.76 0.8M
2021-08-26 21.88 21.88 21.75 21.78 0.4M
2021-08-25 22.00 22.00 21.81 21.90 0.5M
2021-08-24 22.01 22.15 21.87 21.92 0.3M
2021-08-23 21.90 22.10 21.86 22.10 0.4M
2021-08-20 21.87 21.92 21.79 21.89 0.4M
2021-08-19 21.76 21.91 21.72 21.85 0.5M
2021-08-18 21.76 21.82 21.76 21.82 0.4M
2021-08-17 21.74 21.82 21.70 21.78 0.4M
2021-08-16 21.74 21.85 21.74 21.76 0.3M
2021-08-13 21.71 21.81 21.71 21.80 1.1M
2021-08-12 21.80 21.85 21.70 21.76 0.4M
2021-08-11 21.62 21.77 21.57 21.77 0.8M
2021-08-10 21.66 21.75 21.64 21.64 0.3M
2021-08-09 21.76 21.86 21.65 21.70 0.3M
2021-08-06 21.87 21.89 21.68 21.78 0.5M
2021-08-05 21.80 21.95 21.79 21.95 0.4M
2021-08-04 21.94 21.94 21.72 21.82 0.6M
2021-08-03 21.57 21.90 21.53 21.90 0.5M
2021-08-02 21.59 21.74 21.27 21.62 0.6M
2021-07-30 21.85 21.98 21.78 21.79 1.4M
2021-07-29 22.05 22.17 21.70 21.83 1.4M
2021-07-28 22.57 22.62 22.16 22.30 1.0M
2021-07-27 22.38 22.61 22.30 22.57 0.5M
2021-07-26 22.45 22.55 22.39 22.50 0.6M
2021-07-23 22.40 22.67 22.36 22.56 0.9M
2021-07-22 22.30 22.54 22.27 22.45 1.1M
2021-07-21 22.00 22.31 22.00 22.30 0.6M
2021-07-20 22.02 22.12 21.91 22.04 0.4M
2021-07-19 22.10 22.22 21.88 21.95 1.6M
2021-07-16 22.16 22.29 22.03 22.18 0.4M
2021-07-15 22.22 22.36 22.13 22.16 0.6M
2021-07-14 22.30 22.36 22.01 22.32 0.8M
2021-07-13 22.20 22.42 22.17 22.37 1.4M
2021-07-12 22.04 22.28 22.04 22.20 0.7M
2021-07-09 22.01 22.13 21.87 22.07 0.6M
2021-07-08 22.05 22.07 21.73 21.92 0.6M
2021-07-07 22.01 22.08 21.87 22.08 0.7M
2021-07-06 21.92 22.08 21.78 21.97 0.5M
2021-07-05 21.91 22.06 21.91 22.01 0.8M
2021-07-02 21.96 22.06 21.88 21.95 0.6M
2021-07-01 21.77 21.96 21.67 21.96 0.5M
2021-06-30 21.90 21.91 21.65 21.68 0.9M
2021-06-29 21.87 22.00 21.73 21.93 0.5M
2021-06-28 22.00 22.04 21.87 21.90 0.5M
2021-06-25 22.05 22.05 21.84 21.96 0.5M
2021-06-24 21.78 22.04 21.73 21.97 0.8M
2021-06-23 21.84 21.85 21.60 21.64 0.7M
2021-06-22 21.90 21.90 21.73 21.77 0.6M
2021-06-21 21.75 21.90 21.69 21.85 0.6M
2021-06-18 21.87 22.04 21.72 21.90 2.0M
2021-06-17 21.84 22.02 21.69 22.00 1.4M
2021-06-16 21.95 22.07 21.85 21.98 0.9M
2021-06-15 21.95 21.96 21.83 21.93 0.5M
2021-06-14 21.92 21.95 21.78 21.86 0.4M
2021-06-11 21.75 21.95 21.75 21.90 0.6M
2021-06-10 21.85 21.85 21.70 21.78 0.7M
2021-06-09 21.70 21.82 21.62 21.78 0.5M
2021-06-08 21.62 21.82 21.58 21.69 1.0M
2021-06-07 21.43 21.68 21.43 21.62 0.6M
2021-06-04 21.50 21.53 21.36 21.45 0.9M
2021-06-03 21.40 21.56 21.31 21.50 1.0M
2021-06-02 21.31 21.45 21.31 21.40 0.5M
2021-06-01 21.46 21.49 21.23 21.34 0.6M
2021-05-31 21.46 21.53 21.43 21.43 0.4M
2021-05-28 21.56 21.67 21.47 21.47 0.8M
2021-05-27 21.60 21.60 21.37 21.50 1.7M
2021-05-26 21.63 21.80 21.55 21.62 0.7M
2021-05-25 21.62 21.64 21.46 21.54 0.9M
2021-05-24 21.61 21.65 21.48 21.55 0.4M
2021-05-21 21.54 21.65 21.50 21.58 0.8M
2021-05-20 21.49 21.59 21.43 21.56 1.7M
2021-05-19 21.57 21.64 21.43 21.47 0.8M
2021-05-18 21.85 22.14 21.55 21.58 1.2M
2021-05-17 21.80 22.00 21.73 21.81 0.4M
2021-05-14 21.55 21.80 21.47 21.80 0.7M
2021-05-13 21.51 21.57 21.34 21.50 0.3M
2021-05-12 21.50 21.71 21.46 21.60 0.4M
2021-05-11 21.50 21.55 21.36 21.52 0.4M
2021-05-10 21.54 21.60 21.36 21.55 0.3M
2021-05-07 21.44 21.52 21.39 21.48 0.3M
2021-05-06 21.29 21.48 21.25 21.31 0.5M
2021-05-05 21.08 21.36 21.08 21.33 0.3M
2021-05-04 21.40 21.45 21.13 21.15 0.6M
2021-05-03 21.32 21.52 21.24 21.41 0.3M
2021-04-30 21.32 21.43 21.30 21.33 0.8M
2021-04-29 21.30 21.53 21.30 21.30 0.8M
2021-04-28 21.19 21.57 21.12 21.40 0.6M
2021-04-27 20.93 21.12 20.92 21.03 0.5M
2021-04-26 20.89 21.03 20.81 21.00 0.3M
2021-04-23 20.87 21.00 20.83 20.92 0.3M
2021-04-22 20.96 21.05 20.90 20.93 0.4M
2021-04-21 20.90 20.97 20.82 20.97 1.8M
2021-04-20 20.99 21.02 20.79 20.82 1.2M
2021-04-19 20.82 21.07 20.81 21.02 1.2M
2021-04-16 20.76 21.00 20.73 20.92 1.0M
2021-04-15 20.72 20.88 20.69 20.80 0.5M
2021-04-14 20.85 20.86 20.67 20.86 0.5M
2021-04-13 20.81 20.89 20.70 20.72 0.4M
2021-04-12 20.92 20.94 20.74 20.87 0.3M
2021-04-09 21.02 21.02 20.81 20.90 0.3M
2021-04-08 20.86 21.02 20.76 21.02 0.8M
2021-04-07 20.87 21.00 20.72 20.74 0.5M
2021-04-06 20.85 21.05 20.63 20.89 0.7M
2021-04-01 20.86 20.93 20.66 20.79 0.5M
2021-03-31 20.90 20.94 20.76 20.90 0.9M
2021-03-30 21.09 21.14 20.90 20.91 0.4M
2021-03-29 21.00 21.19 20.96 21.10 0.5M
2021-03-26 21.07 21.09 20.86 20.93 0.9M
2021-03-25 20.99 21.19 20.81 20.99 0.7M
2021-03-24 20.88 21.03 20.74 20.92 2.3M
2021-03-23 20.67 21.00 20.66 20.87 13.9M
2021-03-22 20.78 20.92 20.62 20.67 2.2M
2021-03-19 20.94 21.11 20.73 20.73 2.4M
2021-03-18 21.02 21.16 20.86 20.94 1.0M
2021-03-17 20.86 21.12 20.83 21.01 0.7M
2021-03-16 20.84 20.91 20.56 20.76 0.9M
2021-03-15 21.06 21.06 20.77 20.77 1.0M
2021-03-12 21.30 21.44 21.18 21.38 1.3M
2021-03-11 21.37 21.57 21.27 21.28 0.9M
2021-03-10 21.24 21.46 21.20 21.36 2.3M
2021-03-09 21.50 21.54 21.16 21.26 14.9M
2021-03-08 21.00 21.44 20.85 21.39 1.2M
2021-03-05 20.73 20.94 20.63 20.89 0.6M
2021-03-04 20.69 20.90 20.61 20.80 0.6M
2021-03-03 20.96 20.99 20.53 20.72 0.7M
2021-03-02 20.85 21.01 20.73 20.76 0.6M
2021-03-01 20.81 21.05 20.69 20.90 0.6M
2021-02-26 20.73 20.99 20.58 20.71 1.2M
2021-02-25 20.57 20.96 20.49 20.90 1.0M
2021-02-24 20.60 20.68 20.34 20.50 0.5M
2021-02-23 20.57 20.63 20.29 20.63 0.8M
2021-02-22 20.58 20.78 20.49 20.53 0.7M
2021-02-19 20.65 20.84 20.54 20.61 0.7M
2021-02-18 20.75 20.77 20.61 20.65 0.5M
2021-02-17 20.56 20.72 20.51 20.72 0.5M
2021-02-16 20.92 21.07 20.70 20.70 0.5M
2021-02-15 21.01 21.13 20.81 20.84 0.6M
2021-02-12 20.56 21.00 20.45 20.99 0.8M
2021-02-11 20.22 20.47 20.20 20.47 0.8M
2021-02-10 20.40 20.55 20.18 20.22 1.7M
2021-02-09 21.08 21.19 19.90 20.35 2.4M
2021-02-08 21.33 21.47 21.07 21.16 1.1M
2021-02-05 21.46 21.51 21.22 21.27 0.7M
2021-02-04 21.40 21.60 21.17 21.50 1.4M
2021-02-03 21.37 21.69 21.29 21.39 1.1M
2021-02-02 21.35 21.48 21.26 21.34 2.1M
2021-02-01 21.35 21.55 21.24 21.37 1.0M
2021-01-29 21.42 21.76 20.91 21.31 1.3M
2021-01-28 22.10 22.36 21.72 21.94 1.9M
2021-01-27 22.11 22.35 21.94 22.35 3.0M
2021-01-26 22.63 22.71 22.02 22.19 4.8M
2021-01-25 19.26 19.40 18.87 19.22 0.4M
2021-01-22 19.38 19.40 19.08 19.28 0.7M
2021-01-21 19.78 19.92 19.42 19.48 0.6M
2021-01-20 20.05 20.26 19.66 19.76 0.7M
2021-01-19 20.00 20.14 19.69 20.08 0.8M
2021-01-18 19.99 19.99 19.66 19.89 0.6M
2021-01-15 20.45 20.59 19.87 20.05 1.0M
2021-01-14 20.54 20.60 20.38 20.53 0.7M
2021-01-13 20.47 20.68 20.37 20.47 1.1M
2021-01-12 20.27 20.71 20.13 20.51 1.0M
2021-01-11 20.06 20.20 19.75 20.15 1.0M
2021-01-08 19.94 20.27 19.64 20.27 1.1M
2021-01-07 19.51 19.86 19.24 19.76 2.2M
2021-01-06 18.84 19.42 18.84 19.29 0.8M
2021-01-05 19.02 19.10 18.80 18.93 0.7M
2021-01-04 19.22 19.36 19.07 19.07 0.6M