Mercado fechado

Naturgy Energy Group SA (GAN.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
25,98-0,35 (-1,33%)
No fechamento: 08:04AM CET
Período:
28 de jan. de 2022 - 28 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 202325,9825,9825,9825,9825,981.000
26 de jan. de 202326,3326,3326,3326,3326,33-
25 de jan. de 202326,0226,2526,0226,2526,251.000
24 de jan. de 202326,0626,0626,0626,0626,06-
23 de jan. de 202326,0626,0626,0626,0626,06-
20 de jan. de 202326,0626,0626,0626,0626,06-
19 de jan. de 202325,9426,0225,9426,0226,02455
18 de jan. de 202325,9625,9625,9625,9625,96-
17 de jan. de 202325,9625,9625,9625,9625,96-
16 de jan. de 202325,9625,9625,9625,9625,96-
13 de jan. de 202325,9025,9025,9025,9025,90-
12 de jan. de 202326,0726,0726,0726,0726,07-
11 de jan. de 202325,5625,5625,5625,5625,56-
10 de jan. de 202324,7924,7924,7924,7924,79-
09 de jan. de 202324,8924,8924,8924,8924,89-
06 de jan. de 202324,5124,5124,5124,5124,51-
05 de jan. de 202324,6224,6224,6224,6224,62-
04 de jan. de 202324,4124,4124,4124,4124,41-
03 de jan. de 202324,4124,4124,4124,4124,41-
02 de jan. de 202324,3724,3724,3724,3724,37-
30 de dez. de 202224,7724,7724,6524,6524,65-
29 de dez. de 202224,7724,7724,7724,7724,77-
28 de dez. de 202224,9424,9424,9424,9424,94-
27 de dez. de 202225,0825,0825,0825,0825,08-
23 de dez. de 202225,1425,1425,1425,1425,14-
22 de dez. de 202225,3125,3125,3125,3125,31-
21 de dez. de 202225,1925,1925,1925,1925,19-
20 de dez. de 202225,3225,3225,3225,3225,32-
19 de dez. de 202225,2825,2825,2825,2825,28-
16 de dez. de 202226,5426,5426,5426,5426,54-
15 de dez. de 202226,7826,7826,7826,7826,78-
14 de dez. de 202226,5426,5426,5426,5426,54-
13 de dez. de 202226,8826,8826,8826,8826,88-
12 de dez. de 202226,3926,3926,3926,3926,39-
09 de dez. de 202226,3526,3526,3526,3526,35-
08 de dez. de 202226,6126,6126,6126,6126,61-
07 de dez. de 202226,8026,8026,8026,8026,80-
06 de dez. de 202226,8026,8026,8026,8026,80-
05 de dez. de 202226,8026,8026,8026,8026,80-
02 de dez. de 202226,8526,8526,8526,8526,85-
01 de dez. de 202226,8626,8626,8626,8626,86-
30 de nov. de 202226,3726,3726,3726,3726,37-
29 de nov. de 202226,7826,7826,7826,7826,78-
28 de nov. de 202227,2027,2027,2027,2027,20-
25 de nov. de 202227,2227,2227,2227,2227,22-
24 de nov. de 202227,2127,2127,2127,2127,21-
23 de nov. de 202227,2527,2527,2527,2527,25-
22 de nov. de 202227,0027,0027,0027,0027,00-
21 de nov. de 202226,7527,0126,7527,0127,0193
18 de nov. de 202226,5726,5726,5726,5726,57-
17 de nov. de 202226,7726,7726,7726,7726,77-
16 de nov. de 202226,6826,6826,6826,6826,68-
16 de nov. de 20220.4 Dividendo
15 de nov. de 202226,8626,8626,8626,8626,46-
14 de nov. de 202226,3326,3326,3326,3325,94-
11 de nov. de 202226,3326,3326,3326,3325,94-
10 de nov. de 202225,6925,6925,6925,6925,31-
09 de nov. de 202225,1325,1325,1325,1324,76-
08 de nov. de 202225,1125,1125,1125,1124,74-
07 de nov. de 202225,4025,4025,1125,1124,74225
04 de nov. de 202225,4025,4025,4025,4025,02-
03 de nov. de 202225,5925,5925,5925,5925,21-
02 de nov. de 202225,9625,9625,9625,9625,57-
01 de nov. de 202226,0926,0926,0926,0925,70-
31 de out. de 202225,7825,7825,7825,7825,40-
28 de out. de 202225,5425,5425,5425,5425,16-
27 de out. de 202225,1125,1125,1125,1124,74-
26 de out. de 202224,6524,6524,6524,6524,28-
25 de out. de 202224,3624,3624,3624,3624,00-
24 de out. de 202223,8723,8723,8723,8723,51-
21 de out. de 202224,0024,0024,0024,0023,64-
20 de out. de 202224,0024,0024,0024,0023,64-
19 de out. de 202224,0924,0924,0924,0923,73-
18 de out. de 202224,0124,0124,0124,0123,65-
17 de out. de 202223,4423,4423,4423,4423,09-
14 de out. de 202222,7622,7622,7622,7622,42-
13 de out. de 202222,2422,2422,2422,2421,91-
12 de out. de 202222,9022,9022,9022,9022,56-
11 de out. de 202223,4423,4423,4423,4423,09-
10 de out. de 202223,6323,6323,6323,6323,28-
07 de out. de 202223,9623,9623,9623,9623,60-
06 de out. de 202224,3224,3224,3224,3223,96-
05 de out. de 202224,5024,5024,5024,5024,14-
04 de out. de 202224,5224,5224,5224,5224,15-
03 de out. de 202223,6423,6423,6423,6423,29-
30 de set. de 202223,8023,8023,8023,8023,45-
29 de set. de 202224,8224,8224,8224,8224,45-
28 de set. de 202224,8224,8224,8224,8224,45-
27 de set. de 202225,3325,3325,3325,3324,95-
26 de set. de 202225,1925,1925,1925,1924,81-
23 de set. de 202225,9225,9225,9225,9225,53-
22 de set. de 202225,8725,8725,8725,8725,48-
21 de set. de 202226,0826,0826,0826,0825,69-
20 de set. de 202226,4226,4226,4226,4226,03-
19 de set. de 202225,7025,7025,7025,7025,32-
16 de set. de 202226,2826,2826,2826,2825,89-
15 de set. de 202226,2826,2826,2826,2825,89-
14 de set. de 202226,5426,5426,5426,5426,14-
13 de set. de 202227,3127,3127,3127,3126,90-
12 de set. de 202227,5527,5527,5527,5527,14-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...