Mercado abrirá em 1 h 12 min

Naturgy Energy Group SA (GAN.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
20,84-0,54 (-2,53%)
A partir de 08:01AM CEST. Mercado aberto.
Período:
13 de jun. de 2023 - 13 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
13 de jun. de 202420,8420,8420,8420,8420,84850
12 de jun. de 202421,3821,3821,3821,3821,38-
11 de jun. de 202423,7223,7223,7223,7223,72-
10 de jun. de 202424,5624,5624,5624,5624,56-
07 de jun. de 202424,6824,6824,6824,6824,68-
06 de jun. de 202424,6824,6824,6824,6824,68-
05 de jun. de 202424,8224,8224,8224,8224,82-
04 de jun. de 202424,7824,7824,7824,7824,78-
03 de jun. de 202424,9024,9024,9024,9024,90-
31 de mai. de 202424,6624,6624,6624,6624,66-
30 de mai. de 202424,3424,3424,3424,3424,34-
29 de mai. de 202424,6624,6624,6624,6624,66-
28 de mai. de 202424,8224,8224,8224,8224,82-
27 de mai. de 202424,5224,5224,5224,5224,52-
24 de mai. de 202424,6224,6224,6224,6224,62-
23 de mai. de 202425,0225,0225,0225,0225,02-
22 de mai. de 202425,0225,0225,0225,0225,02-
21 de mai. de 202424,9824,9824,9824,9824,98-
20 de mai. de 202425,0225,0225,0225,0225,02-
17 de mai. de 202424,8024,8024,8024,8024,80-
16 de mai. de 202424,9224,9224,9224,9224,92-
15 de mai. de 202424,9624,9624,9624,9624,96-
14 de mai. de 202424,7224,7224,7224,7224,72-
13 de mai. de 202424,6824,6824,6824,6824,68-
10 de mai. de 202424,4024,4024,4024,4024,40-
09 de mai. de 202424,3224,3224,3224,3224,32-
08 de mai. de 202424,0424,0424,0424,0424,04-
07 de mai. de 202424,0424,0424,0424,0424,04-
06 de mai. de 202424,0424,0424,0424,0424,04-
03 de mai. de 202423,9023,9023,9023,9023,90-
02 de mai. de 202423,5223,5223,5223,5223,52-
30 de abr. de 202423,9423,9423,9423,9423,94-
29 de abr. de 202423,4623,4623,4623,4623,46-
26 de abr. de 202423,6423,6423,6423,6423,64-
25 de abr. de 202423,7823,7823,7823,7823,78-
24 de abr. de 202423,7823,7823,7823,7823,78-
23 de abr. de 202423,3623,3623,3623,3623,36-
22 de abr. de 202423,0423,0423,0423,0423,04-
19 de abr. de 202422,7822,7822,7822,7822,78-
18 de abr. de 202425,5825,5825,5825,5825,58-
17 de abr. de 202421,7022,7221,7022,7222,72850
16 de abr. de 202420,6020,6020,6020,6020,60-
15 de abr. de 202420,6620,6620,6620,6620,66-
12 de abr. de 202420,6220,6220,6220,6220,62-
11 de abr. de 202420,3620,5220,3620,5220,5225
10 de abr. de 202420,3420,3420,3020,3020,3050
09 de abr. de 202420,0620,0620,0620,0620,06-
08 de abr. de 202419,8219,8219,8219,8219,82-
05 de abr. de 202420,2020,2020,2020,2020,20-
04 de abr. de 202420,3620,3620,3620,3620,36-
03 de abr. de 202420,2820,2820,2820,2820,28-
02 de abr. de 202420,1420,1420,1420,1420,14-
28 de mar. de 202420,1420,1420,1420,1420,14-
27 de mar. de 202419,9919,9919,9919,9919,99-
26 de mar. de 202419,8419,8419,8419,8419,84-
25 de mar. de 202419,7019,7019,7019,7019,70-
22 de mar. de 202419,7519,7519,7519,7519,75-
21 de mar. de 202420,0220,0220,0220,0220,02-
20 de mar. de 202420,0020,0020,0020,0020,00-
19 de mar. de 202419,7119,7119,7119,7119,71-
18 de mar. de 202420,2620,2620,2620,2620,26-
15 de mar. de 202419,7119,7119,7119,7119,71-
14 de mar. de 202419,6019,6019,6019,6019,60-
13 de mar. de 202419,7719,7719,7719,7719,77-
12 de mar. de 202420,3820,3819,7919,7919,791.000
11 de mar. de 202420,3820,3820,3820,3820,38-
08 de mar. de 202420,8620,8620,8620,8620,86-
07 de mar. de 202420,7220,7220,7220,7220,72-
06 de mar. de 202420,9020,9020,9020,9020,90-
05 de mar. de 202420,5420,5420,5420,5420,54-
04 de mar. de 202421,1821,1821,1821,1821,18-
01 de mar. de 202421,9821,9821,9821,9821,98-
29 de fev. de 202421,9421,9421,9421,9421,94-
28 de fev. de 202422,3222,3222,3222,3222,32-
27 de fev. de 202422,4822,4822,4822,4822,48-
26 de fev. de 202423,1423,1423,1423,1423,14-
23 de fev. de 202423,1423,1423,1423,1423,14-
22 de fev. de 202423,3223,3223,3223,3223,32-
21 de fev. de 202423,0223,0223,0223,0223,02-
20 de fev. de 202422,9022,9022,9022,9022,90-
19 de fev. de 202422,9222,9222,9222,9222,92-
16 de fev. de 202423,3423,3423,3423,3423,34-
15 de fev. de 202423,3823,3823,3823,3823,38-
14 de fev. de 202423,4223,4223,4223,4223,42-
13 de fev. de 202423,5223,5223,5223,5223,52-
12 de fev. de 202423,4223,4223,4223,4223,42-
09 de fev. de 202423,6623,6623,6623,6623,66-
08 de fev. de 202423,6623,6623,6623,6623,66-
07 de fev. de 202424,1824,1824,1824,1824,18-
06 de fev. de 202424,6624,6624,6624,6624,66-
05 de fev. de 202424,3224,3224,3224,3224,32-
02 de fev. de 202424,8824,8824,8824,8824,88-
01 de fev. de 202424,9224,9224,9224,9224,92-
31 de jan. de 202425,0025,0025,0025,0025,00-
30 de jan. de 202425,1425,1425,1425,1425,14-
29 de jan. de 202425,1825,1825,1825,1825,18-
26 de jan. de 202425,3425,3425,3425,3425,34-
25 de jan. de 202425,5625,5625,5625,5625,56-
24 de jan. de 202425,9225,9225,9225,9225,92-
23 de jan. de 202425,9625,9625,9625,9625,96-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...