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
2022-12-30 24.95 24.95 24.31 24.31 0.2M
2022-12-29 24.70 24.96 24.70 24.90 0.3M
2022-12-28 24.95 25.12 24.75 24.79 0.5M
2022-12-27 25.25 25.31 24.84 24.91 0.1M
2022-12-23 25.08 25.15 24.77 25.03 0.2M
2022-12-22 25.13 25.54 24.97 25.09 0.2M
2022-12-21 25.20 25.46 25.03 25.31 0.4M
2022-12-20 25.36 25.41 25.03 25.03 0.4M
2022-12-19 25.31 25.74 25.28 25.54 0.3M
2022-12-16 26.44 26.44 25.15 25.15 1.4M
2022-12-15 26.80 27.05 26.43 26.43 0.5M
2022-12-14 26.47 27.08 26.47 26.96 0.9M
2022-12-13 26.83 26.93 26.25 26.52 0.5M
2022-12-12 26.39 26.93 26.34 26.84 0.5M
2022-12-09 26.20 26.84 26.20 26.56 0.3M
2022-12-08 26.65 26.65 26.08 26.22 0.2M
2022-12-07 26.68 26.77 26.56 26.56 0.2M
2022-12-06 26.77 27.08 26.63 26.66 0.3M
2022-12-05 26.70 26.89 26.59 26.85 0.2M
2022-12-02 26.80 27.05 26.64 26.77 0.2M
2022-12-01 26.88 27.23 26.63 26.87 0.6M
2022-11-30 26.24 26.78 26.24 26.78 1.7M
2022-11-29 26.77 26.77 26.05 26.22 0.3M
2022-11-28 27.22 27.31 26.64 26.64 0.7M
2022-11-25 27.17 27.48 27.14 27.30 0.2M
2022-11-24 27.17 27.26 27.03 27.23 0.2M
2022-11-23 27.27 27.42 26.93 27.15 0.2M
2022-11-22 26.86 27.46 26.84 27.22 0.3M
2022-11-21 26.69 27.14 26.60 26.89 0.3M
2022-11-18 27.00 27.00 26.58 26.74 0.3M
2022-11-17 26.69 26.82 26.30 26.43 0.2M
2022-11-16 26.70 26.81 26.50 26.73 0.3M
2022-11-15 26.96 27.10 26.72 27.01 0.3M
2022-11-14 26.42 27.07 26.10 26.70 0.8M
2022-11-11 26.47 26.55 25.50 26.09 0.4M
2022-11-10 25.74 26.38 25.51 26.20 0.3M
2022-11-09 25.13 25.89 25.13 25.82 0.4M
2022-11-08 25.05 25.43 24.79 25.25 0.4M
2022-11-07 25.27 25.45 24.93 25.11 0.3M
2022-11-04 25.27 25.58 24.96 25.33 0.3M
2022-11-03 25.77 25.77 25.04 25.21 0.3M
2022-11-02 25.82 26.03 25.47 25.70 0.3M
2022-11-01 25.87 26.20 25.62 25.85 0.2M
2022-10-31 26.00 26.04 25.50 25.96 0.4M
2022-10-28 25.67 26.01 25.56 25.85 0.2M
2022-10-27 25.09 25.88 24.88 25.77 0.3M
2022-10-26 24.77 25.22 24.64 25.22 0.2M
2022-10-25 24.40 24.85 24.15 24.74 0.3M
2022-10-24 23.73 24.49 23.61 24.33 0.8M
2022-10-21 24.02 24.14 23.61 23.71 0.3M
2022-10-20 23.92 24.37 23.87 24.16 0.7M
2022-10-19 24.07 24.07 23.55 24.02 0.3M
2022-10-18 23.88 24.24 23.77 23.98 0.4M
2022-10-17 23.49 23.87 23.08 23.83 0.5M
2022-10-14 22.76 23.51 22.76 23.41 0.6M
2022-10-13 22.24 22.87 22.16 22.46 0.7M
2022-10-12 22.78 22.90 22.25 22.25 0.4M
2022-10-11 23.30 23.43 22.74 22.81 0.3M
2022-10-10 23.53 23.71 23.32 23.45 0.4M
2022-10-07 23.77 24.04 23.68 23.76 0.3M
2022-10-06 24.05 24.23 23.59 23.91 0.4M
2022-10-05 24.45 24.51 23.98 24.08 0.3M
2022-10-04 24.33 24.57 24.14 24.55 0.9M
2022-10-03 23.52 24.46 23.52 24.18 0.3M
2022-09-30 23.80 24.08 23.52 23.73 0.5M
2022-09-29 24.91 24.91 23.77 23.77 0.5M
2022-09-28 24.57 25.32 24.33 24.86 0.4M
2022-09-27 25.20 25.48 24.81 24.81 0.4M
2022-09-26 25.20 25.40 24.96 25.16 0.3M
2022-09-23 25.92 25.95 25.33 25.33 0.3M
2022-09-22 25.90 26.09 25.73 25.91 0.3M
2022-09-21 25.72 26.33 25.72 26.11 0.3M
2022-09-20 26.53 26.58 25.92 26.00 0.3M
2022-09-19 25.60 26.54 25.60 26.39 0.2M
2022-09-16 26.03 26.25 25.59 25.59 1.6M
2022-09-15 26.10 26.78 25.68 26.42 0.5M
2022-09-14 26.64 26.64 26.16 26.16 0.5M
2022-09-13 27.24 27.47 26.56 26.73 0.4M
2022-09-12 27.45 27.47 27.12 27.24 0.4M
2022-09-09 27.24 27.85 27.22 27.52 0.3M
2022-09-08 27.73 27.80 27.13 27.31 0.2M
2022-09-07 27.29 28.23 27.15 27.60 0.3M
2022-09-06 27.58 27.77 27.35 27.44 0.4M
2022-09-05 27.94 27.94 27.13 27.63 0.3M
2022-09-02 27.69 27.77 27.24 27.77 0.7M
2022-09-01 27.45 27.97 27.30 27.55 0.2M
2022-08-31 27.88 28.09 27.07 27.48 0.6M
2022-08-30 28.99 29.23 28.15 28.15 0.3M
2022-08-29 29.28 29.30 28.45 28.99 0.3M
2022-08-26 29.89 29.89 29.49 29.58 0.3M
2022-08-25 29.58 30.05 29.58 29.73 0.3M
2022-08-24 29.69 29.84 29.37 29.52 0.5M
2022-08-23 29.53 29.72 29.18 29.72 0.4M
2022-08-22 29.10 29.68 28.98 29.68 0.4M
2022-08-19 28.88 29.08 28.58 29.08 0.3M
2022-08-18 28.42 29.24 28.42 28.96 0.2M
2022-08-17 28.88 29.29 28.72 28.89 0.3M
2022-08-16 28.51 29.27 28.51 28.99 0.5M
2022-08-15 28.22 28.98 28.22 28.88 0.3M
2022-08-12 28.22 28.45 27.57 28.35 0.3M
2022-08-11 27.94 28.01 27.47 27.80 0.3M
2022-08-10 28.00 28.20 27.72 27.85 0.2M
2022-08-09 27.50 28.10 27.35 28.05 0.3M
2022-08-08 26.75 27.50 26.64 27.50 0.3M
2022-08-05 27.51 27.65 26.50 26.79 0.3M
2022-08-04 27.93 28.03 27.31 27.52 0.2M
2022-08-03 27.85 28.23 27.85 27.94 0.3M
2022-08-02 28.00 28.39 27.83 28.20 0.3M
2022-08-01 28.61 28.82 28.03 28.14 0.3M
2022-07-29 28.00 28.90 28.00 28.62 0.4M
2022-07-28 28.48 28.70 27.61 28.17 0.4M
2022-07-27 28.97 29.02 28.10 28.27 0.4M
2022-07-26 28.77 29.25 28.77 28.87 0.3M
2022-07-25 27.66 28.76 27.66 28.76 0.2M
2022-07-22 27.60 28.23 27.60 28.22 0.2M
2022-07-21 27.51 27.93 27.45 27.64 0.2M
2022-07-20 28.72 28.72 27.97 28.07 0.3M
2022-07-19 28.35 28.81 28.35 28.65 0.3M
2022-07-18 27.97 28.57 27.97 28.41 0.2M
2022-07-15 27.67 28.42 27.65 28.23 0.3M
2022-07-14 28.09 28.32 27.35 27.79 0.6M
2022-07-13 28.09 28.40 27.92 28.23 0.2M
2022-07-12 28.29 28.79 27.75 28.12 0.3M
2022-07-11 27.82 28.38 27.82 28.33 0.1M
2022-07-08 28.03 28.58 27.86 28.05 0.2M
2022-07-07 27.72 28.17 27.60 27.91 0.3M
2022-07-06 27.56 27.84 27.21 27.54 0.3M
2022-07-05 27.95 27.95 27.10 27.10 0.4M
2022-07-04 27.77 28.37 27.77 27.89 0.2M
2022-07-01 27.21 27.97 27.21 27.79 0.2M
2022-06-30 27.25 28.18 27.22 27.47 0.3M
2022-06-29 27.86 28.07 27.23 27.61 0.2M
2022-06-28 27.25 27.97 27.23 27.96 0.4M
2022-06-27 26.82 27.16 26.77 27.14 0.2M
2022-06-24 26.85 27.19 26.63 26.85 0.3M
2022-06-23 26.33 26.78 26.02 26.56 0.3M
2022-06-22 26.53 26.77 26.06 26.41 0.3M
2022-06-21 27.57 27.61 26.70 26.75 0.3M
2022-06-20 27.18 27.63 26.81 27.60 0.3M
2022-06-17 28.30 28.35 27.11 27.11 1.7M
2022-06-16 27.83 28.49 27.63 28.31 0.6M
2022-06-15 27.31 28.21 27.14 27.84 0.6M
2022-06-14 27.56 28.16 27.05 27.07 0.5M
2022-06-13 26.61 27.67 26.61 27.49 0.4M
2022-06-10 27.64 27.82 26.67 26.99 0.5M
2022-06-09 28.05 28.31 27.86 28.13 0.3M
2022-06-08 28.77 28.86 27.97 28.15 0.2M
2022-06-07 28.29 28.77 28.09 28.77 0.8M
2022-06-06 28.51 28.63 28.13 28.34 0.2M
2022-06-03 27.94 28.20 27.80 28.12 0.1M
2022-06-02 27.88 27.97 27.56 27.82 0.4M
2022-06-01 28.12 28.46 27.59 27.95 0.4M
2022-05-31 28.12 28.57 27.86 28.14 4.6M
2022-05-30 28.38 28.61 27.98 28.40 0.2M
2022-05-27 28.45 28.66 27.83 28.38 0.4M
2022-05-26 28.31 28.63 28.28 28.60 0.2M
2022-05-25 28.22 28.51 27.93 28.19 0.5M
2022-05-24 27.88 28.04 27.35 28.04 0.3M
2022-05-23 28.10 28.30 27.82 28.17 0.2M
2022-05-20 27.56 28.02 27.56 27.68 0.3M
2022-05-19 27.64 28.10 27.51 27.52 0.3M
2022-05-18 26.10 27.66 26.10 27.66 0.7M
2022-05-17 26.66 26.82 26.32 26.37 0.3M
2022-05-16 26.02 26.73 25.92 26.59 0.5M
2022-05-13 26.46 26.46 25.32 25.96 1.2M
2022-05-12 27.72 28.29 26.11 26.34 0.9M
2022-05-11 27.49 28.25 27.49 28.25 0.4M
2022-05-10 27.90 28.10 27.58 27.62 0.4M
2022-05-09 27.76 28.44 27.65 27.70 0.3M
2022-05-06 28.37 28.70 28.11 28.23 0.3M
2022-05-05 29.10 29.20 28.68 28.74 0.3M
2022-05-04 28.77 29.18 28.75 28.96 0.2M
2022-05-03 28.30 28.81 28.05 28.79 0.0M
2022-05-02 28.58 29.06 26.91 28.26 0.4M
2022-04-29 29.21 29.52 28.55 28.73 0.6M
2022-04-28 29.00 29.75 29.00 29.55 0.4M
2022-04-27 28.61 29.43 28.59 29.43 0.0M
2022-04-26 29.01 29.50 28.87 28.96 0.0M
2022-04-25 28.17 29.25 28.17 29.04 0.3M
2022-04-22 28.61 29.03 28.50 28.73 0.4M
2022-04-21 29.19 29.39 28.80 28.94 0.4M
2022-04-20 29.25 29.44 28.79 29.21 0.3M
2022-04-19 29.32 29.78 29.09 29.11 0.4M
2022-04-14 29.33 29.84 29.22 29.56 0.3M
2022-04-13 29.21 29.45 29.03 29.27 0.3M
2022-04-12 28.92 29.36 28.57 29.33 0.5M
2022-04-11 29.10 29.39 28.90 29.39 0.3M
2022-04-08 28.76 29.36 28.65 29.24 0.4M
2022-04-07 28.28 28.81 28.07 28.65 0.4M
2022-04-06 27.43 28.24 27.43 28.24 0.4M
2022-04-05 27.00 27.86 26.66 27.72 0.5M
2022-04-04 26.85 27.05 26.63 26.89 0.3M
2022-04-01 26.98 27.01 26.45 26.86 0.5M
2022-03-31 27.20 27.37 26.97 27.16 0.4M
2022-03-30 26.52 27.24 26.48 27.24 0.5M
2022-03-29 26.98 27.12 26.21 26.62 0.5M
2022-03-28 26.42 26.97 26.39 26.85 0.5M
2022-03-25 25.56 26.36 25.56 26.36 0.8M
2022-03-24 24.74 25.75 24.74 25.51 0.6M
2022-03-23 25.15 25.29 24.71 24.73 0.7M
2022-03-22 24.68 25.21 24.57 25.15 0.5M
2022-03-21 24.64 25.73 24.48 24.65 1.0M
2022-03-18 24.01 24.64 23.66 24.64 9.2M
2022-03-17 24.27 24.61 23.98 24.41 0.7M
2022-03-16 24.61 24.90 24.12 24.28 0.8M
2022-03-15 24.00 24.40 23.98 24.31 0.9M
2022-03-14 24.81 25.04 23.70 24.09 0.6M
2022-03-11 25.10 25.37 24.50 24.72 0.9M
2022-03-10 24.88 25.13 24.33 25.03 0.6M
2022-03-09 24.38 25.13 24.19 25.02 1.0M
2022-03-08 23.20 24.21 23.18 24.04 0.8M
2022-03-07 22.47 23.57 22.07 23.31 1.2M
2022-03-04 22.91 23.30 22.68 22.92 0.6M
2022-03-03 22.97 23.23 22.64 22.90 0.8M
2022-03-02 23.05 23.60 22.73 23.14 0.7M
2022-03-01 24.13 24.19 23.21 23.21 0.8M
2022-02-28 23.19 24.10 23.18 24.03 1.3M
2022-02-25 22.61 23.72 22.52 23.53 0.8M
2022-02-24 22.25 22.82 22.25 22.52 0.9M
2022-02-23 22.89 23.25 22.86 22.95 0.5M
2022-02-22 22.65 23.13 22.57 22.83 0.6M
2022-02-21 24.07 24.12 23.08 23.14 1.3M
2022-02-18 24.26 24.42 24.13 24.28 0.5M
2022-02-17 24.87 25.08 24.29 24.32 0.9M
2022-02-16 24.25 24.91 24.07 24.91 0.8M
2022-02-15 24.57 24.79 24.16 24.32 0.7M
2022-02-14 24.10 25.19 24.10 24.57 1.0M
2022-02-11 27.95 27.95 24.95 25.01 2.0M
2022-02-10 28.08 29.44 27.57 28.40 0.7M
2022-02-09 27.50 28.41 27.50 27.92 0.6M
2022-02-08 27.26 27.52 26.87 27.38 0.8M
2022-02-07 27.83 27.94 27.47 27.58 0.4M
2022-02-04 28.09 28.59 27.23 27.79 0.5M
2022-02-03 28.57 28.62 27.96 28.13 0.4M
2022-02-02 28.29 28.65 27.92 28.51 0.5M
2022-02-01 28.20 28.35 27.87 28.11 0.7M
2022-01-31 28.50 28.65 28.06 28.13 0.5M
2022-01-28 28.59 28.62 28.10 28.31 0.4M
2022-01-27 27.68 28.62 27.47 28.62 0.4M
2022-01-26 28.11 28.35 27.61 27.86 0.5M
2022-01-25 28.06 28.25 27.71 28.04 0.6M
2022-01-24 28.43 28.73 28.05 28.25 0.6M
2022-01-21 28.58 28.90 28.13 28.44 0.6M
2022-01-20 29.09 29.43 28.77 29.00 0.5M
2022-01-19 29.10 29.60 28.86 29.06 0.7M
2022-01-18 29.66 29.87 29.41 29.50 0.6M
2022-01-17 29.12 29.96 29.10 29.90 0.5M
2022-01-14 28.15 29.18 28.15 29.13 0.7M
2022-01-13 28.34 28.72 28.32 28.60 0.6M
2022-01-12 28.61 28.83 28.27 28.39 1.2M
2022-01-11 28.63 29.28 28.63 29.02 0.5M
2022-01-10 28.55 28.84 28.25 28.72 0.7M
2022-01-07 28.40 28.77 28.32 28.52 0.5M
2022-01-06 28.37 28.70 28.10 28.68 0.5M
2022-01-05 28.47 29.00 28.34 28.54 0.4M
2022-01-04 28.68 28.85 28.45 28.50 0.6M
2022-01-03 28.50 28.99 28.13 28.61 0.6M