20 de Enero, 21:30 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

NATURGY (NTGY)NATURGY (NTGY)

0,070,30 %
23,03

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
17/01/2020 22,580 22,960 1,23 23,030 22,580 839.175
16/01/2020 22,590 22,680 0,53 22,820 22,450 893.286
15/01/2020 22,600 22,560 0,04 22,700 22,380 934.250
14/01/2020 22,460 22,550 0,27 22,580 22,390 762.177
13/01/2020 22,200 22,490 1,49 22,490 22,060 914.334
10/01/2020 22,170 22,160 -0,49 22,360 22,100 955.290
09/01/2020 22,240 22,270 0,36 22,390 22,200 726.442
08/01/2020 22,240 22,190 -0,36 22,360 22,160 1.199.447
07/01/2020 22,610 22,270 -1,15 22,630 22,210 1.250.404
06/01/2020 22,550 22,530 -0,53 22,720 22,510 695.452
03/01/2020 22,600 22,650 -0,22 22,660 22,510 645.222
02/01/2020 22,470 22,700 1,34 22,740 22,440 828.708
31/12/2019 22,610 22,400 -1,75 22,710 22,400 742.966
30/12/2019 22,800 22,800 -0,31 22,890 22,690 670.940
27/12/2019 22,810 22,870 0,26 22,990 22,800 723.224
24/12/2019 22,970 22,810 -0,35 22,970 22,810 242.409
23/12/2019 22,940 22,890 0,26 23,050 22,860 900.610
20/12/2019 22,750 22,830 0,40 23,130 22,730 4.830.236
19/12/2019 22,590 22,740 0,57 22,770 22,420 1.037.962
18/12/2019 22,960 22,610 -1,31 23,160 22,490 1.402.660
17/12/2019 22,760 22,910 0,66 23,060 22,750 1.389.175
16/12/2019 22,860 22,760 -0,13 22,940 22,640 1.005.507
13/12/2019 22,720 22,790 0,75 22,980 22,370 1.166.073
12/12/2019 22,840 22,620 -0,83 22,870 22,570 1.065.924
11/12/2019 22,830 22,810 0,40 23,100 22,770 1.239.728
10/12/2019 22,870 22,720 -1,05 22,940 22,570 1.178.532
09/12/2019 22,900 22,960 -0,04 23,050 22,860 946.090
06/12/2019 22,840 22,970 0,61 23,080 22,760 649.917
05/12/2019 23,010 22,830 -0,78 23,210 22,800 1.268.295
04/12/2019 22,990 23,010 0,48 23,110 22,780 1.260.840
03/12/2019 23,000 22,900 0,04 23,080 22,760 929.955
02/12/2019 23,640 22,890 -3,01 23,680 22,890 1.269.612
29/11/2019 23,550 23,600 0,43 23,790 23,480 693.885
28/11/2019 23,580 23,500 -0,51 23,690 23,410 476.261
27/11/2019 23,600 23,620 0,43 23,850 23,540 948.633
26/11/2019 23,750 23,520 -0,97 23,760 23,380 2.117.939
25/11/2019 23,560 23,750 0,93 23,850 23,460 577.175
22/11/2019 23,680 23,530 -0,68 23,760 23,530 904.654
21/11/2019 23,700 23,690 -0,29 23,920 23,640 649.377
20/11/2019 23,670 23,760 0,13 23,840 23,570 623.881
19/11/2019 23,970 23,730 -1,37 24,110 23,730 834.996
18/11/2019 23,800 24,060 1,05 24,080 23,690 536.086
15/11/2019 23,800 23,810 0,59 24,100 23,680 1.042.288
14/11/2019 23,800 23,670 -0,84 24,100 23,670 1.181.566
13/11/2019 23,790 23,870 0,08 23,940 23,530 988.346
12/11/2019 24,060 23,850 -1,04 24,170 23,750 1.367.115
11/11/2019 23,930 24,100 0,71 24,150 23,810 1.586.280
08/11/2019 23,820 23,930 0,22 24,100 23,730 1.163.565
07/11/2019 23,985 23,877 -0,37 24,181 23,779 1.106.731
06/11/2019 23,583 23,965 1,71 24,004 23,426 926.775
05/11/2019 23,406 23,563 0,46 23,563 23,240 1.483.808
04/11/2019 23,691 23,455 -0,37 23,691 23,338 763.710
01/11/2019 24,004 23,544 -1,64 24,004 23,524 721.780
31/10/2019 23,799 23,936 1,96 24,495 23,789 1.480.747
30/10/2019 23,485 23,475 0,67 23,593 23,034 1.025.437
29/10/2019 23,093 23,318 0,93 23,377 23,044 973.918
28/10/2019 23,289 23,102 -0,30 23,289 23,083 796.091
25/10/2019 23,651 23,171 -1,54 23,651 23,093 819.316
24/10/2019 23,602 23,534 0,13 23,671 23,426 782.445
23/10/2019 23,593 23,504 -0,62 23,661 23,426 828.291
22/10/2019 23,455 23,651 0,58 23,779 23,367 440.418
21/10/2019 23,750 23,514 -0,75 23,818 23,338 781.673
18/10/2019 23,651 23,691 0,33 23,808 23,602 708.343
17/10/2019 23,671 23,612 0,21 24,014 23,534 1.127.306
16/10/2019 23,779 23,563 -0,91 23,916 23,455 1.214.411
15/10/2019 23,681 23,779 0,50 23,897 23,651 781.623
14/10/2019 23,465 23,661 0,79 23,710 23,406 940.730
11/10/2019 23,259 23,475 0,93 23,475 23,083 1.187.747
10/10/2019 23,142 23,259 0,30 23,279 22,975 822.589
09/10/2019 23,308 23,191 -0,30 23,308 23,014 884.318
08/10/2019 23,534 23,259 -0,84 23,534 23,220 807.439
07/10/2019 23,200 23,455 1,36 23,504 23,181 490.855
04/10/2019 23,171 23,142 0,47 23,289 23,034 885.857
03/10/2019 23,151 23,034 -0,25 23,220 22,896 966.993
02/10/2019 23,906 23,093 -3,21 23,906 23,093 1.324.031
01/10/2019 23,877 23,857 -0,04 23,955 23,750 687.987
30/09/2019 23,691 23,867 1,37 24,004 23,651 903.575
27/09/2019 23,642 23,544 -0,50 23,808 23,495 676.660
26/09/2019 23,387 23,661 1,51 23,691 23,328 712.820
25/09/2019 23,887 23,308 -2,50 23,887 23,308 814.446
24/09/2019 23,857 23,906 0,16 23,936 23,710 738.766
23/09/2019 23,769 23,867 0,12 24,112 23,700 694.028
20/09/2019 23,867 23,838 0,12 24,132 23,710 2.340.805
19/09/2019 23,779 23,808 0,33 23,916 23,622 1.184.571
18/09/2019 23,161 23,730 2,11 23,946 23,044 2.087.906
17/09/2019 22,808 23,240 2,11 23,269 22,779 1.486.317
16/09/2019 22,504 22,759 0,91 22,867 22,485 1.094.689
13/09/2019 22,945 22,553 -2,04 23,014 22,524 1.199.150
12/09/2019 22,926 23,024 0,64 23,308 22,759 865.866
11/09/2019 22,818 22,877 0,78 22,975 22,534 816.678
10/09/2019 22,475 22,700 1,40 22,730 22,161 938.974
09/09/2019 22,759 22,387 -1,55 22,838 22,377 1.149.476
06/09/2019 23,200 22,740 -2,36 23,259 22,681 1.176.077
05/09/2019 23,426 23,289 -0,21 23,465 23,200 698.593
04/09/2019 23,455 23,338 0,17 23,485 23,259 1.016.047
03/09/2019 23,397 23,298 -0,59 23,544 23,298 1.197.496
02/09/2019 23,534 23,436 0,42 23,750 23,426 691.140
30/08/2019 23,397 23,338 -0,04 23,534 23,279 893.094
29/08/2019 23,495 23,347 -0,54 23,612 23,318 556.719
28/08/2019 23,436 23,475 -0,08 23,602 23,338 491.489
27/08/2019 23,122 23,495 1,31 23,602 23,063 919.138
26/08/2019 22,847 23,191 0,55 23,200 22,838 352.627
23/08/2019 22,994 23,063 0,21 23,200 22,975 468.838
22/08/2019 23,249 23,014 -1,01 23,387 22,965 661.060
21/08/2019 23,240 23,249 0,42 23,416 23,240 369.234
20/08/2019 23,387 23,151 -1,30 23,485 23,112 553.305
19/08/2019 23,347 23,455 0,93 23,455 23,102 741.750
16/08/2019 22,867 23,240 1,50 23,318 22,867 730.963
15/08/2019 22,887 22,896 -0,34 23,024 22,720 817.710
14/08/2019 22,926 22,975 -0,21 23,083 22,838 752.685
13/08/2019 22,906 23,024 0,17 23,132 22,906 876.573
12/08/2019 23,063 22,985 -0,21 23,191 22,945 738.775
09/08/2019 23,093 23,034 -0,21 23,132 22,926 759.512
08/08/2019 23,171 23,083 0,26 23,171 22,906 956.632
07/08/2019 22,896 23,024 0,90 23,142 22,847 877.167
06/08/2019 22,740 22,818 -0,30 23,014 22,671 1.017.476
05/08/2019 22,553 22,887 0,09 22,926 22,514 795.144
02/08/2019 22,622 22,867 0,30 23,083 22,612 1.041.795
01/08/2019 22,436 22,798 1,53 22,828 22,426 784.759
31/07/2019 22,181 22,455 1,15 22,475 22,004 1.197.672
30/07/2019 22,749 22,200 -2,12 22,749 22,200 989.882
29/07/2019 22,357 22,681 0,35 22,681 22,357 954.932
26/07/2019 22,612 22,602 -0,69 22,759 22,494 1.048.345
25/07/2019 22,602 22,759 0,69 23,142 22,455 1.186.654
24/07/2019 22,210 22,602 0,57 22,838 22,210 1.377.818
23/07/2019 22,161 22,475 1,24 22,504 22,083 705.131
22/07/2019 22,092 22,200 0,27 22,230 22,014 660.193
19/07/2019 22,298 22,141 -0,44 22,347 22,043 890.530
18/07/2019 22,063 22,239 -0,53 22,269 21,818 1.248.409
17/07/2019 22,083 22,357 1,20 22,534 22,043 1.057.116
16/07/2019 22,504 22,092 -1,49 22,534 22,083 1.019.664
15/07/2019 22,141 22,426 1,02 22,867 22,063 1.796.504
12/07/2019 21,965 22,200 0,53 22,269 21,886 796.600
11/07/2019 21,818 22,083 -0,62 22,210 21,700 1.211.542
10/07/2019 22,269 22,220 -0,74 22,377 21,994 1.499.435
09/07/2019 22,034 22,387 1,06 22,387 21,945 1.237.313
08/07/2019 22,308 22,151 -2,80 22,524 22,073 2.179.317
05/07/2019 23,504 22,789 -3,37 23,710 22,416 2.279.399
04/07/2019 24,220 23,583 -3,37 24,220 23,504 1.632.030
03/07/2019 24,289 24,407 1,01 24,475 24,191 912.590
02/07/2019 23,789 24,161 1,57 24,338 23,681 1.059.512
01/07/2019 23,887 23,789 0,12 24,044 23,436 1.042.093
28/06/2019 24,083 23,759 -1,78 24,220 23,759 1.736.323
27/06/2019 24,524 24,191 -1,32 24,554 24,093 1.269.738
26/06/2019 24,661 24,514 -0,60 24,701 24,514 687.124
25/06/2019 24,730 24,661 -0,95 24,858 24,642 838.414
24/06/2019 24,956 24,897 0,24 25,024 24,740 907.662
21/06/2019 24,769 24,838 0,52 24,887 24,691 1.789.732
20/06/2019 24,799 24,710 0,28 24,936 24,583 1.040.411
19/06/2019 25,034 24,642 -1,30 25,034 24,593 614.605
18/06/2019 24,720 24,965 1,27 25,073 24,554 1.266.082
17/06/2019 24,946 24,652 -1,18 25,034 24,652 882.982
14/06/2019 25,005 24,946 -0,16 25,152 24,946 854.696
13/06/2019 25,162 24,985 -0,70 25,250 24,985 1.177.524
12/06/2019 24,907 25,162 0,63 25,211 24,907 1.201.502
11/06/2019 25,211 25,005 -1,43 25,338 24,965 1.722.944
10/06/2019 25,387 25,367 -0,12 25,544 25,260 684.580
07/06/2019 25,426 25,397 -0,12 25,485 25,289 2.009.450
06/06/2019 25,358 25,426 0,70 25,593 25,279 1.686.980
05/06/2019 25,162 25,250 0,66 25,269 24,799 1.475.187
04/06/2019 25,073 25,083 -0,62 25,230 24,995 1.727.014
03/06/2019 24,799 25,240 0,82 25,240 24,691 1.014.678
31/05/2019 25,113 25,034 -0,55 25,201 24,965 1.738.200
30/05/2019 25,201 25,171 -0,23 25,426 25,152 1.271.919
29/05/2019 25,240 25,230 -1,04 25,416 25,005 1.347.971
28/05/2019 26,024 25,495 -2,77 26,132 25,495 5.999.939
27/05/2019 26,201 26,221 0,15 26,476 26,201 363.697
24/05/2019 26,113 26,181 0,72 26,250 26,015 795.244
23/05/2019 26,152 25,995 -0,97 26,319 25,966 1.203.072
22/05/2019 26,387 26,250 -0,11 26,476 26,162 1.130.158
21/05/2019 26,328 26,279 -0,33 26,417 26,142 877.747
20/05/2019 26,476 26,368 -0,04 26,583 26,211 1.072.186
17/05/2019 26,397 26,377 -0,19 26,466 26,250 774.964
16/05/2019 25,877 26,426 1,85 26,476 25,877 1.115.756
15/05/2019 25,671 25,946 0,84 26,064 25,652 845.275
14/05/2019 25,770 25,730 0,15 25,789 25,436 1.080.022
13/05/2019 25,544 25,691 0,96 25,740 25,456 903.095
10/05/2019 25,103 25,446 1,41 25,711 25,005 1.240.286
09/05/2019 25,318 25,093 -1,39 25,416 25,054 1.193.722
08/05/2019 25,583 25,446 -0,42 25,642 25,240 1.248.578
07/05/2019 25,014 25,554 1,88 25,573 25,014 997.649
06/05/2019 24,809 25,083 -0,08 25,122 24,809 477.389
03/05/2019 24,956 25,103 0,59 25,230 24,848 640.833
02/05/2019 24,740 24,956 0,51 25,054 24,701 1.272.794
30/04/2019 24,652 24,828 1,20 24,828 24,514 759.625
29/04/2019 24,563 24,534 -0,60 24,622 24,397 452.934
26/04/2019 24,661 24,681 0,24 24,809 24,426 604.897
25/04/2019 24,210 24,622 1,54 24,779 24,210 1.017.178
24/04/2019 24,328 24,250 -0,64 24,338 24,132 584.726
23/04/2019 24,377 24,407 0,28 24,465 24,240 457.677
18/04/2019 24,171 24,338 0,36 24,367 24,054 552.035
17/04/2019 24,181 24,250 0,16 24,250 23,887 674.010
16/04/2019 24,671 24,210 -1,79 24,671 24,210 835.925
15/04/2019 24,730 24,652 0,00 24,809 24,485 706.074
12/04/2019 24,907 24,652 -0,98 24,965 24,603 1.247.250
11/04/2019 25,005 24,897 -0,70 25,054 24,828 489.570
10/04/2019 24,965 25,073 0,71 25,103 24,818 1.037.549
09/04/2019 24,769 24,897 0,36 24,975 24,661 811.110
08/04/2019 24,877 24,809 -0,35 24,985 24,740 522.359
05/04/2019 24,985 24,897 -0,08 25,024 24,779 908.211
04/04/2019 24,760 24,916 0,59 24,946 24,730 846.442
03/04/2019 24,809 24,769 0,28 24,838 24,632 1.290.224
02/04/2019 24,505 24,701 0,76 24,789 24,495 822.494
01/04/2019 24,563 24,514 0,28 24,583 24,397 1.060.192
29/03/2019 24,622 24,446 -0,36 24,691 24,446 1.090.522
28/03/2019 24,485 24,534 -0,12 24,701 24,475 704.473
27/03/2019 24,505 24,563 0,44 24,563 24,142 791.083
26/03/2019 24,348 24,456 0,44 24,534 24,308 796.794
25/03/2019 24,044 24,348 0,65 24,407 24,024 989.255
22/03/2019 24,328 24,191 -0,48 24,377 24,132 1.566.058
21/03/2019 24,112 24,308 0,77 24,348 24,112 832.697
20/03/2019 23,985 24,122 0,24 24,152 23,965 709.879
19/03/2019 23,897 24,063 0,78 24,122 23,877 861.950
18/03/2019 23,740 23,877 1,08 23,877 23,612 945.012
15/03/2019 23,430 23,622 0,74 23,814 23,430 2.175.404
14/03/2019 23,488 23,450 -0,12 23,565 23,316 638.241
13/03/2019 23,507 23,478 -0,12 23,651 23,421 686.900
12/03/2019 23,430 23,507 0,90 23,507 23,220 556.746
11/03/2019 23,507 23,296 -0,78 23,545 23,201 591.946
08/03/2019 23,373 23,478 -0,24 23,689 23,373 883.058
07/03/2019 22,980 23,536 2,80 23,593 22,932 958.696
06/03/2019 22,798 22,894 0,55 23,038 22,731 807.744
05/03/2019 22,702 22,770 0,21 22,884 22,607 1.451.848
04/03/2019 22,875 22,722 -0,25 22,875 22,616 747.695
01/03/2019 22,990 22,779 -0,38 22,990 22,760 1.005.898
28/02/2019 22,712 22,865 0,34 22,980 22,635 1.387.237
27/02/2019 22,884 22,789 -0,38 22,904 22,722 856.054
26/02/2019 22,798 22,875 -0,04 22,952 22,750 722.766
25/02/2019 22,952 22,884 -0,08 23,066 22,808 995.221
22/02/2019 22,760 22,904 0,38 22,990 22,655 795.397
21/02/2019 22,904 22,817 0,08 22,971 22,635 974.426
20/02/2019 22,846 22,798 -0,17 23,047 22,760 768.926
19/02/2019 22,750 22,837 0,38 22,875 22,655 615.930
18/02/2019 22,645 22,750 0,47 22,846 22,635 762.366
15/02/2019 22,635 22,645 0,04 22,808 22,568 1.202.323
14/02/2019 22,817 22,635 -0,21 22,923 22,578 1.321.380
13/02/2019 23,201 22,683 -2,39 23,229 22,645 1.158.333
12/02/2019 23,095 23,239 0,96 23,277 23,019 883.403
11/02/2019 22,980 23,019 0,38 23,229 22,884 1.085.910
08/02/2019 22,980 22,932 -0,46 23,105 22,913 951.028
07/02/2019 23,201 23,038 -1,27 23,316 23,038 963.771
06/02/2019 23,316 23,335 -0,04 23,459 23,210 1.250.002
05/02/2019 23,181 23,344 0,66 23,344 23,057 1.169.920
04/02/2019 23,181 23,191 0,08 23,363 23,095 1.039.676
01/02/2019 23,277 23,172 -0,66 23,440 23,057 1.457.445
31/01/2019 22,923 23,325 1,37 23,402 22,913 1.291.638
30/01/2019 22,434 23,009 1,14 23,076 22,415 1.006.007
29/01/2019 22,425 22,750 1,50 22,760 22,425 808.418
28/01/2019 22,415 22,415 -0,47 22,702 22,415 733.796
25/01/2019 22,942 22,520 -1,43 22,971 22,501 736.712
24/01/2019 22,683 22,846 0,93 22,846 22,664 886.291
23/01/2019 22,501 22,635 0,77 22,702 22,405 907.546
22/01/2019 22,482 22,463 0,43 22,664 22,348 1.219.788
publicidad
publicidad