Mercado fechará em 4 horas 1 minuto

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

MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
23,36-0,02 (-0,09%)
No fechamento: 05:35PM CEST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202423,2623,6223,2623,3623,36495.872
25 de abr. de 202423,8023,8223,2823,3823,38675.708
24 de abr. de 202423,6623,9623,5223,9223,921.189.674
23 de abr. de 202423,2223,8023,1623,7223,721.211.791
22 de abr. de 202423,3023,3622,9623,3023,301.012.105
19 de abr. de 202423,0023,1022,7622,9622,96884.552
18 de abr. de 202423,7423,9622,8422,9022,902.341.535
17 de abr. de 202422,0022,9421,7622,8422,843.065.079
16 de abr. de 202421,3022,7421,2221,5221,524.397.552
15 de abr. de 202420,9021,1020,7020,8220,821.730.715
12 de abr. de 202420,5021,2420,3020,8220,821.797.126
11 de abr. de 202420,3020,9220,2420,4620,461.692.664
10 de abr. de 202420,3021,1619,7720,3620,363.432.342
09 de abr. de 202420,2220,3620,0020,2820,281.239.534
08 de abr. de 202419,9020,2219,7020,1420,141.529.919
05 de abr. de 202420,2020,3019,9419,9619,961.163.902
05 de abr. de 20240.4 Dividendo
04 de abr. de 202420,4020,6620,3020,6220,221.027.106
03 de abr. de 202420,2820,4420,1220,4020,00783.071
02 de abr. de 202420,1820,4620,1620,3019,912.026.098
28 de mar. de 202420,1820,2219,9820,1019,71839.978
27 de mar. de 202420,0820,1419,8220,1419,75675.019
26 de mar. de 202419,8120,1419,6820,0419,65610.482
25 de mar. de 202419,7019,8819,6519,8519,46461.276
22 de mar. de 202419,8419,9419,6619,6919,31429.095
21 de mar. de 202419,8920,0619,7519,7919,41445.854
20 de mar. de 202420,0820,1019,8219,9019,51488.167
19 de mar. de 202419,7520,1219,6720,1019,71597.493
18 de mar. de 202420,1620,1819,6519,7219,34802.732
15 de mar. de 202419,8020,2019,7320,1619,772.680.618
14 de mar. de 202419,6019,8919,5819,7319,35618.244
13 de mar. de 202419,7719,8419,5119,5419,16858.048
12 de mar. de 202420,4220,4419,6819,7019,321.047.765
11 de mar. de 202420,5220,7020,2620,3219,93712.643
08 de mar. de 202420,8620,8820,3420,4220,02912.565
07 de mar. de 202420,6821,1020,6620,8620,46508.612
06 de mar. de 202420,8821,1820,7020,7420,34920.008
05 de mar. de 202420,5021,0020,3820,8820,47817.103
04 de mar. de 202421,0821,1020,4020,4620,061.241.248
01 de mar. de 202421,9422,1021,0221,1020,691.204.257
29 de fev. de 202422,0622,4621,8821,8821,4618.677.445
28 de fev. de 202422,2222,2221,6621,9221,491.125.077
27 de fev. de 202422,2822,5221,9022,3221,89879.728
26 de fev. de 202422,9823,0622,3222,4822,04687.641
23 de fev. de 202423,1023,1422,9823,1422,69437.113
22 de fev. de 202423,2023,2022,9423,1022,65575.218
21 de fev. de 202422,9623,1622,9423,1622,71453.045
20 de fev. de 202422,8423,1022,7423,0222,57395.706
19 de fev. de 202422,9223,1022,7222,9022,46407.052
16 de fev. de 202423,2623,3022,7822,9422,49473.636
15 de fev. de 202423,2823,3823,1223,2222,77359.235
14 de fev. de 202423,3423,5023,2623,2622,81320.457
13 de fev. de 202423,4023,5823,1623,4222,97517.544
12 de fev. de 202423,3823,7623,3823,6023,14354.715
09 de fev. de 202423,6023,7023,1023,3222,87660.290
08 de fev. de 202423,5423,9423,5223,6423,18337.864
07 de fev. de 202424,1224,1823,4623,5823,12663.708
06 de fev. de 202424,4024,4624,0024,1423,67316.281
05 de fev. de 202424,2824,7024,2824,5024,02373.936
02 de fev. de 202424,7424,8624,3224,3423,87290.888
01 de fev. de 202424,8424,9824,6024,6624,18365.123
31 de jan. de 202425,0625,1624,8825,0024,52362.084
30 de jan. de 202425,0025,2024,9625,0024,52276.629
29 de jan. de 202425,1025,1624,7625,0824,59337.424
26 de jan. de 202425,3825,4825,0825,1824,69248.272
25 de jan. de 202425,5225,5625,2225,3224,83211.544
24 de jan. de 202426,0026,0025,5625,5625,06191.195
23 de jan. de 202426,0426,1625,7025,7025,20330.782
22 de jan. de 202425,3226,0225,2425,9625,46545.974
19 de jan. de 202425,8625,9225,2225,3024,81383.203
18 de jan. de 202426,0626,1225,6625,7425,24346.938
17 de jan. de 202426,5026,5025,8826,1225,61383.173
16 de jan. de 202427,0427,0426,6626,7226,20163.007
15 de jan. de 202427,0827,2027,0027,1226,59231.219
12 de jan. de 202426,9027,2026,9027,1826,65170.055
11 de jan. de 202427,0027,0626,8226,9026,38295.923
10 de jan. de 202426,9227,0226,8826,9226,40343.205
09 de jan. de 202427,0427,1026,9227,0026,48295.097
08 de jan. de 202426,9427,0826,8027,0426,52202.302
05 de jan. de 202426,9627,1226,8227,0626,54276.531
04 de jan. de 202426,8027,1026,8027,1026,57601.158
03 de jan. de 202426,9227,1026,6426,7626,24490.915
02 de jan. de 202427,0027,1826,8627,0226,50354.143
29 de dez. de 202326,9827,0426,8827,0026,48217.750
28 de dez. de 202327,0027,0226,8426,9026,38177.787
27 de dez. de 202327,1227,1426,8827,0026,48165.165
22 de dez. de 202327,0027,1626,9827,0826,55119.772
21 de dez. de 202326,9627,1026,9427,0026,48197.134
20 de dez. de 202327,0627,1226,9427,0826,55275.197
19 de dez. de 202327,2627,2826,9427,0026,48332.232
18 de dez. de 202327,6227,6227,1827,2226,69293.669
15 de dez. de 202328,0628,1427,5227,7627,22933.363
14 de dez. de 202328,2628,4427,9028,0827,54342.200
13 de dez. de 202327,8028,0227,7228,0027,46250.245
12 de dez. de 202327,8628,1027,7827,8027,26295.312
11 de dez. de 202328,0428,1027,5227,8627,32219.098
08 de dez. de 202327,7828,1227,7828,1227,57251.522
07 de dez. de 202327,9028,0427,7827,9027,36175.910
06 de dez. de 202327,7628,1627,7628,0227,48379.284
05 de dez. de 202327,6827,8427,5827,7427,20219.607
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...