Mercado fechará em 1 h 17 min

Naturgy Energy Group SA (GAN.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
23,64-0,16 (-0,67%)
A partir de 08:10AM CEST. Mercado aberto.
Período:
03 de out. de 2021 - 03 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de out. de 202223,6423,6423,6423,6423,6459
30 de set. de 202223,8023,8023,8023,8023,80-
29 de set. de 202224,8224,8224,8224,8224,82-
28 de set. de 202224,8224,8224,8224,8224,82-
27 de set. de 202225,3325,3325,3325,3325,33-
26 de set. de 202225,1925,1925,1925,1925,19-
23 de set. de 202225,9225,9225,9225,9225,92-
22 de set. de 202225,8725,8725,8725,8725,87-
21 de set. de 202226,0826,0826,0826,0826,08-
20 de set. de 202226,4226,4226,4226,4226,42-
19 de set. de 202225,7025,7025,7025,7025,70-
16 de set. de 202226,2826,2826,2826,2826,28-
15 de set. de 202226,2826,2826,2826,2826,28-
14 de set. de 202226,5426,5426,5426,5426,54-
13 de set. de 202227,3127,3127,3127,3127,31-
12 de set. de 202227,5527,5527,5527,5527,55-
09 de set. de 202227,4427,4427,4427,4427,44-
08 de set. de 202227,7027,7027,7027,7027,70-
07 de set. de 202227,2427,2427,2427,2427,24-
06 de set. de 202227,5427,5727,3527,3527,3559
05 de set. de 202227,5027,5027,5027,5027,50-
02 de set. de 202227,6227,6227,6227,6227,62-
01 de set. de 202227,3727,3727,3727,3727,37-
31 de ago. de 202228,5328,5328,5328,5328,53-
30 de ago. de 202229,1629,1629,1629,1629,16-
29 de ago. de 202229,4129,4129,4129,4129,41-
26 de ago. de 202229,7429,7429,7429,7429,74-
25 de ago. de 202229,6629,6929,6629,6929,69170
24 de ago. de 202229,5629,5629,5629,5629,56-
23 de ago. de 202229,3529,3529,3529,3529,35-
22 de ago. de 202228,8728,8728,8728,8728,87-
19 de ago. de 202228,9528,9528,9528,9528,95-
18 de ago. de 202229,0029,0029,0029,0029,00-
17 de ago. de 202228,9928,9928,9928,9928,99-
16 de ago. de 202228,6228,6228,6228,6228,62-
16 de ago. de 20220.3 Dividendo
15 de ago. de 202228,3628,3628,3628,3628,06-
12 de ago. de 202227,8727,8727,8727,8727,58-
11 de ago. de 202227,9127,9127,9127,9127,61-
10 de ago. de 202227,8527,8527,8527,8527,56-
09 de ago. de 202227,2727,2727,2727,2726,98-
08 de ago. de 202226,9726,9726,9726,9726,68-
05 de ago. de 202227,5827,5827,5827,5827,29-
04 de ago. de 202228,1428,1428,1428,1427,84-
03 de ago. de 202228,1828,1828,1828,1827,88-
02 de ago. de 202228,0528,0528,0528,0527,75-
01 de ago. de 202228,4928,4928,4928,4928,19-
29 de jul. de 202228,2828,2828,2828,2827,98-
28 de jul. de 202228,6028,6028,6028,6028,30-
27 de jul. de 202228,9428,9428,9428,9428,63-
26 de jul. de 202228,6828,6828,6828,6828,38-
25 de jul. de 202228,0828,0828,0828,0827,78-
22 de jul. de 202227,5127,5127,5127,5127,22-
21 de jul. de 202228,1428,1428,1428,1427,84-
20 de jul. de 202228,6028,6028,6028,6028,30-
19 de jul. de 202228,2728,2728,2728,2727,97-
18 de jul. de 202228,4328,4328,4328,4328,13-
15 de jul. de 202228,0528,0528,0528,0527,75-
14 de jul. de 202228,1928,1928,1928,1927,89-
13 de jul. de 202227,9827,9827,9827,9827,68-
12 de jul. de 202228,0528,0528,0028,0027,70100
11 de jul. de 202227,8227,8227,8227,8227,53-
08 de jul. de 202227,8227,8227,8227,8227,53-
07 de jul. de 202227,8127,8127,8127,8127,52-
06 de jul. de 202227,3427,3427,3427,3427,05-
05 de jul. de 202227,9627,9627,9627,9627,66-
04 de jul. de 202227,8227,8227,8227,8227,53-
01 de jul. de 202227,2527,2527,2527,2526,96-
30 de jun. de 202227,4127,4127,4127,4127,12-
29 de jun. de 202227,8127,8127,8127,8127,52-
28 de jun. de 202227,1127,1127,1127,1126,82-
27 de jun. de 202226,7826,7826,7826,7826,50-
24 de jun. de 202226,7326,7326,7326,7326,45-
23 de jun. de 202226,4326,4326,4326,4326,15-
22 de jun. de 202226,5426,5426,5426,5426,26-
21 de jun. de 202227,6327,6327,6327,6327,34-
20 de jun. de 202227,1727,1727,1727,1726,88-
17 de jun. de 202228,3328,3328,3328,3328,03-
16 de jun. de 202227,8427,8427,8427,8427,55-
15 de jun. de 202227,3827,3827,3827,3827,09-
14 de jun. de 202227,6227,6227,6227,6227,33-
13 de jun. de 202226,7226,7226,7226,7226,44-
10 de jun. de 202228,0428,0428,0428,0427,74-
09 de jun. de 202228,1128,1128,1128,1127,81-
08 de jun. de 202228,7728,7728,7728,7728,47-
07 de jun. de 202228,1728,1728,1728,1727,87-
06 de jun. de 202228,1728,1728,1728,1727,87-
03 de jun. de 202228,0228,0228,0228,0227,72-
02 de jun. de 202228,0728,0728,0728,0727,77-
01 de jun. de 202228,2828,2828,2828,2827,98-
31 de mai. de 202228,4128,4128,4128,4128,11-
30 de mai. de 202228,4728,4728,4728,4728,17-
27 de mai. de 202228,5228,5228,5228,5228,22-
26 de mai. de 202228,1428,1428,1428,1427,84-
25 de mai. de 202228,1428,1428,1428,1427,84-
24 de mai. de 202227,8727,8727,8727,8727,58-
23 de mai. de 202227,9127,9127,9127,9127,61-
20 de mai. de 202227,6227,6227,6227,6227,33-
19 de mai. de 202227,4127,4127,4127,4127,12-
18 de mai. de 202226,4526,4526,4526,4526,17-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...