Italia markets close in 5 hours 17 minutes

Naturgy Energy Group, S.A. (GAN.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,26-0,06 (-0,25%)
In data: 08:04AM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202424,2624,2624,2624,2624,263
09 mag 202424,1624,3224,1624,3224,32-
08 mag 202423,8823,8823,8823,8823,88-
07 mag 202423,8823,9023,8823,9023,90-
06 mag 202423,7823,8623,7823,8623,86-
03 mag 202423,7223,7223,7223,7223,72-
02 mag 202423,3023,3023,3023,3023,30-
30 apr 202423,7823,9023,5023,5023,503
29 apr 202423,3024,0023,3024,0024,00-
26 apr 202423,4223,4223,4223,4223,42-
25 apr 202423,6223,6223,3623,3623,363
24 apr 202423,6423,9023,6423,9023,90480
23 apr 202423,2223,9223,2023,9223,92300
22 apr 202422,9823,2622,9823,2423,241.000
19 apr 202422,5623,0022,5623,0023,00425
18 apr 202424,5024,5023,0023,0023,006
17 apr 202421,3622,7421,3622,7422,74-
16 apr 202420,4021,6420,4021,6421,64-
15 apr 202420,4820,4820,4820,4820,48-
12 apr 202420,4820,9420,4820,9420,94-
11 apr 202420,2220,2220,2220,2220,22-
10 apr 202420,2220,2620,2220,2620,26243
09 apr 202419,9320,1619,9320,1620,16-
08 apr 202419,5819,8319,5819,8319,83-
05 apr 202419,9320,3219,9320,3220,323
05 apr 20240.4 Dividendo
04 apr 202420,2420,7020,2420,7020,30160
03 apr 202420,1220,3620,1220,3619,97-
02 apr 202419,9920,0819,9920,0819,69-
28 mar 202420,0220,0620,0020,0619,672.500
27 mar 202419,8920,0619,8920,0619,67-
26 mar 202419,7319,7319,6619,6619,28-
25 mar 202419,5519,7819,5519,7819,40-
22 mar 202419,5619,5619,5619,5619,18-
21 mar 202419,9119,9119,7919,7919,41-
20 mar 202419,8919,9119,8619,8619,48-
19 mar 202419,5719,7219,5719,7219,34-
18 mar 202420,1420,1419,6719,6719,29-
15 mar 202419,6219,7319,6219,7319,35-
14 mar 202419,4219,7719,4219,7719,39200
13 mar 202419,6019,8019,5019,5019,12203
12 mar 202420,2620,2620,2620,2619,87-
11 mar 202420,1620,6420,1620,4620,063
08 mar 202420,7420,7420,3820,3819,99-
07 mar 202420,5420,9020,5420,9020,50145
06 mar 202420,7820,9820,7420,9820,57100
05 mar 202420,2420,9420,2420,9020,50215
04 mar 202421,1021,1020,5020,6420,243
01 mar 202421,8621,8621,0821,0820,6750
29 feb 202421,7822,3021,7822,2221,7917
28 feb 202422,1822,1821,7821,7821,36-
27 feb 202422,3022,3021,9622,1821,753
26 feb 202422,9222,9422,9222,9422,50600
23 feb 202422,9623,0622,9623,0622,611.300
22 feb 202423,1823,1823,0423,0422,593
21 feb 202422,8622,9622,8622,9622,52-
20 feb 202422,7022,9822,7022,9822,54-
19 feb 202422,7223,0422,7222,7822,3420
16 feb 202423,1823,1822,8622,8622,42-
15 feb 202423,2023,2023,1823,1822,73-
14 feb 202423,2223,4823,2223,2622,81200
13 feb 202423,3423,3423,2023,2022,752.300
12 feb 202423,2423,5423,2423,5423,09-
09 feb 202423,4623,4823,4423,4422,993
08 feb 202423,5023,5223,5023,5223,07-
07 feb 202424,0024,1223,8223,8223,363
06 feb 202424,4424,4424,0824,0823,61258
05 feb 202424,1224,5624,1224,4023,93197
02 feb 202424,7024,7024,3824,3823,91-
01 feb 202424,7024,8824,5824,5824,113
31 gen 202424,8025,0824,8025,0824,60-
30 gen 202424,9825,0824,9825,0824,60400
29 gen 202424,9624,9624,9624,9624,483
26 gen 202425,1625,1625,1625,1624,67-
25 gen 202425,3425,3425,3425,3424,85-
24 gen 202425,7425,8625,6025,7025,202
23 gen 202425,9625,9625,7025,7025,20-
22 gen 202425,3025,9825,2225,9825,48-
19 gen 202425,6425,7625,2425,3224,83-
18 gen 202426,0026,0225,6425,7025,20-
17 gen 202426,2226,2825,9226,0825,58-
16 gen 202426,8026,9026,6626,6626,14-
15 gen 202427,0827,2027,0027,0626,54-
12 gen 202426,9427,0826,9027,0826,56-
11 gen 202426,9226,9826,8226,8226,30-
10 gen 202426,7226,9426,7226,9226,40-
09 gen 202426,9027,0426,9026,9626,44-
08 gen 202426,7627,0626,6027,0626,54100
05 gen 202426,7627,1026,7627,0826,56-
04 gen 202426,6027,0226,6027,0026,48-
03 gen 202426,7827,0026,6826,7426,22-
02 gen 202426,8427,0226,8426,9826,46-
29 dic 202326,6626,9626,6626,9026,38-
28 dic 202326,9026,9626,8026,8026,28-
27 dic 202326,9227,0626,8626,9826,46-
22 dic 202326,7627,0226,7627,0226,50-
21 dic 202326,7427,0426,7427,0426,52-
20 dic 202326,8427,0226,8427,0226,50-
19 dic 202327,0827,2027,0827,2026,67-
18 dic 202327,4627,4627,4627,4626,93-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...