Mercado abrirá em 3 h 56 min

Naturgy Energy Group SA (GAN.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
23,36+0,32 (+1,39%)
A partir de 08:02AM CEST. Mercado aberto.
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202423,3623,3623,3623,3623,36850
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-
05 de abr. de 20240.4 Dividendo
04 de abr. de 202420,3620,3620,3620,3619,96-
03 de abr. de 202420,2820,2820,2820,2819,88-
02 de abr. de 202420,1420,1420,1420,1419,74-
28 de mar. de 202420,1420,1420,1420,1419,74-
27 de mar. de 202419,9919,9919,9919,9919,60-
26 de mar. de 202419,8419,8419,8419,8419,45-
25 de mar. de 202419,7019,7019,7019,7019,31-
22 de mar. de 202419,7519,7519,7519,7519,36-
21 de mar. de 202420,0220,0220,0220,0219,63-
20 de mar. de 202420,0020,0020,0020,0019,61-
19 de mar. de 202419,7119,7119,7119,7119,32-
18 de mar. de 202420,2620,2620,2620,2619,86-
15 de mar. de 202419,7119,7119,7119,7119,32-
14 de mar. de 202419,6019,6019,6019,6019,21-
13 de mar. de 202419,7719,7719,7719,7719,38-
12 de mar. de 202420,3820,3819,7919,7919,401.000
11 de mar. de 202420,3820,3820,3820,3819,98-
08 de mar. de 202420,8620,8620,8620,8620,45-
07 de mar. de 202420,7220,7220,7220,7220,31-
06 de mar. de 202420,9020,9020,9020,9020,49-
05 de mar. de 202420,5420,5420,5420,5420,14-
04 de mar. de 202421,1821,1821,1821,1820,76-
01 de mar. de 202421,9821,9821,9821,9821,55-
29 de fev. de 202421,9421,9421,9421,9421,51-
28 de fev. de 202422,3222,3222,3222,3221,88-
27 de fev. de 202422,4822,4822,4822,4822,04-
26 de fev. de 202423,1423,1423,1423,1422,69-
23 de fev. de 202423,1423,1423,1423,1422,69-
22 de fev. de 202423,3223,3223,3223,3222,86-
21 de fev. de 202423,0223,0223,0223,0222,57-
20 de fev. de 202422,9022,9022,9022,9022,45-
19 de fev. de 202422,9222,9222,9222,9222,47-
16 de fev. de 202423,3423,3423,3423,3422,88-
15 de fev. de 202423,3823,3823,3823,3822,92-
14 de fev. de 202423,4223,4223,4223,4222,96-
13 de fev. de 202423,5223,5223,5223,5223,06-
12 de fev. de 202423,4223,4223,4223,4222,96-
09 de fev. de 202423,6623,6623,6623,6623,20-
08 de fev. de 202423,6623,6623,6623,6623,20-
07 de fev. de 202424,1824,1824,1824,1823,70-
06 de fev. de 202424,6624,6624,6624,6624,18-
05 de fev. de 202424,3224,3224,3224,3223,84-
02 de fev. de 202424,8824,8824,8824,8824,39-
01 de fev. de 202424,9224,9224,9224,9224,43-
31 de jan. de 202425,0025,0025,0025,0024,51-
30 de jan. de 202425,1425,1425,1425,1424,65-
29 de jan. de 202425,1825,1825,1825,1824,69-
26 de jan. de 202425,3425,3425,3425,3424,84-
25 de jan. de 202425,5625,5625,5625,5625,06-
24 de jan. de 202425,9225,9225,9225,9225,41-
23 de jan. de 202425,9625,9625,9625,9625,45-
22 de jan. de 202425,5025,5025,5025,5025,00-
19 de jan. de 202425,8425,8425,8425,8425,33-
18 de jan. de 202426,2026,2026,2026,2025,69-
17 de jan. de 202426,4826,4826,4826,4825,96-
16 de jan. de 202427,1227,1227,1227,1226,59-
15 de jan. de 202427,0827,0827,0827,0826,55-
12 de jan. de 202427,0827,0827,0827,0826,55-
11 de jan. de 202427,0827,0827,0827,0826,55-
10 de jan. de 202426,9626,9626,9626,9626,43-
09 de jan. de 202427,0627,0627,0627,0626,53-
08 de jan. de 202426,8826,8826,8826,8826,35-
05 de jan. de 202426,9426,9426,9426,9426,41-
04 de jan. de 202426,8226,8226,8226,8226,29-
03 de jan. de 202427,0027,0027,0027,0026,47-
02 de jan. de 202427,0227,0227,0227,0226,49-
29 de dez. de 202326,9026,9226,9026,9226,39-
28 de dez. de 202327,1027,1027,1027,1026,57-
27 de dez. de 202327,1227,1227,1227,1226,59-
22 de dez. de 202326,9626,9626,9626,9626,43-
21 de dez. de 202326,9626,9626,9626,9626,43-
20 de dez. de 202327,0427,0427,0427,0426,51-
19 de dez. de 202327,2827,2827,2827,2826,74-
18 de dez. de 202327,7027,7027,7027,7027,16-
15 de dez. de 202328,2028,2028,2028,2027,65-
14 de dez. de 202328,2628,2628,2628,2627,70-
13 de dez. de 202327,8227,8227,8227,8227,27-
12 de dez. de 202327,9227,9227,9227,9227,37-
11 de dez. de 202328,0628,0628,0628,0627,51-
08 de dez. de 202327,9227,9227,9227,9227,37-
07 de dez. de 202327,9027,9027,9027,9027,35-
06 de dez. de 202327,7627,7627,7627,7627,21-
05 de dez. de 202327,5027,5027,5027,5026,96-
04 de dez. de 202327,5027,5027,5027,5026,96-
01 de dez. de 202327,5427,5427,5427,5427,00-
30 de nov. de 202327,2027,2027,2027,2026,67-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...