Italia markets open in 1 hour 5 minutes

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

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
22,19+2,98 (+15,48%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 202122,6322,7122,0222,1922,194.765.095
25 gen 202119,2619,4018,8719,2219,22438.271
22 gen 202119,3819,4019,0819,2819,28713.756
21 gen 202119,7719,9219,4219,4819,48586.478
20 gen 202120,0520,2619,6619,7619,76743.419
19 gen 202120,0020,1419,6820,0820,08768.019
18 gen 202119,9919,9919,6619,8919,89558.876
15 gen 202120,4520,5919,8720,0520,051.004.466
14 gen 202120,5420,6020,3820,5320,53713.535
13 gen 202120,4720,6820,3720,4720,471.098.992
12 gen 202120,2720,7120,1320,5120,51956.555
11 gen 202120,0620,2019,7520,1520,151.003.651
08 gen 202119,9420,2719,6420,2720,271.111.816
07 gen 202119,5019,8519,2419,7519,752.204.061
06 gen 202118,8419,4218,8419,2819,28812.865
05 gen 202119,0219,0918,8018,9318,93671.286
04 gen 202119,2219,3519,0719,0719,07555.808
31 dic 202019,0519,0718,8518,9618,96269.726
30 dic 202019,2519,2518,9719,0519,05391.596
29 dic 202019,3819,4319,0719,1419,14536.660
28 dic 202018,8419,2818,8419,2719,27495.021
24 dic 202018,8018,9118,6818,7618,76160.501
23 dic 202018,5018,8718,4518,8418,841.073.702
22 dic 202018,4518,4918,1518,4218,42778.390
21 dic 202018,5918,5917,9518,3318,331.075.818
18 dic 202018,9719,1618,6618,8818,883.614.503
17 dic 202019,0919,3718,9819,1319,131.236.477
16 dic 202019,0219,0918,8419,0919,09877.895
15 dic 202019,5019,5018,9318,9518,95887.760
14 dic 202019,0019,5419,0019,4119,41980.172
11 dic 202018,9019,0918,6418,9018,901.303.718
10 dic 202019,0519,2618,9118,9118,911.335.039
09 dic 202019,2319,2618,8918,9818,98983.821
08 dic 202019,2619,2719,0919,2319,23620.152
07 dic 202018,9719,2818,9719,2719,27589.085
04 dic 202019,0519,2018,9519,1519,15544.085
03 dic 202019,2319,2518,8919,0319,03767.431
02 dic 202019,1819,4319,0719,2019,201.011.511
01 dic 202019,4519,5319,1919,3419,343.275.781
30 nov 202019,7319,7419,3319,3319,331.592.857
27 nov 202019,7320,0019,6319,9119,91778.264
26 nov 202020,0020,0019,6519,7519,75523.902
25 nov 202019,9020,1319,7519,8319,831.313.524
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 ott 202015,7416,0115,6615,9515,491.450.382
29 ott 202016,3116,5515,8115,8915,431.725.652
28 ott 202017,1617,2016,1416,4015,931.963.677
27 ott 202017,7317,7317,2717,3816,87847.382
26 ott 202017,5117,6917,4017,5817,081.290.515
23 ott 202017,5717,8517,5717,7617,25531.484
22 ott 202017,5817,7217,3417,6417,13811.068
21 ott 202018,1518,1517,5717,6817,17904.219
20 ott 202017,7618,1717,5918,0217,501.417.907
19 ott 202017,4217,6917,4117,5717,06750.805
16 ott 202017,5117,5317,1317,3316,831.722.204
15 ott 202017,8217,8317,3217,4016,891.095.863
14 ott 202017,7718,0017,5017,9817,46913.855
13 ott 202017,9217,9217,6517,7017,19796.595
12 ott 202017,8917,9217,7017,8617,34678.425
09 ott 202018,1018,1017,6117,8517,33856.505
08 ott 202018,0618,1017,8818,0317,51752.243
07 ott 202017,7418,0517,6817,8017,28633.975
06 ott 202017,8317,8817,5617,7417,23818.339
05 ott 202017,5718,3417,5417,7317,221.142.300
02 ott 202017,0917,3317,0117,2516,75918.693
01 ott 202017,2517,3517,0717,1916,701.187.136
30 set 202017,1017,4117,0317,1216,63902.167
29 set 202017,6117,7817,1917,2216,721.285.054
28 set 202017,3017,6317,1417,5517,04994.192
25 set 202017,1017,1316,8116,9216,43577.235
24 set 202016,8517,2316,7517,0316,54966.046
23 set 202016,9317,3116,8516,9616,47893.472
22 set 202016,8316,9116,5716,6816,20852.665
21 set 202017,3617,3616,5216,7916,311.562.539
18 set 2020------
17 set 202017,3017,8217,2417,7217,211.045.947
16 set 202017,1917,4817,0717,4816,97819.919
15 set 202017,0317,3916,9317,2816,781.343.005
14 set 202017,0717,1816,9516,9516,47645.946
11 set 202017,0817,1316,8916,9416,46603.449
10 set 202016,7917,2316,7916,9916,50830.247
09 set 202016,6317,1316,0917,0016,511.260.542
08 set 202017,3017,3416,8416,8816,391.295.170
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...