Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/06/2022 26,850 26,850 1,09 27,190 26,630 330.451
23/06/2022 26,330 26,560 0,57 26,780 26,020 257.113
22/06/2022 26,530 26,410 -1,27 26,770 26,060 318.998
21/06/2022 27,570 26,750 -3,08 27,610 26,700 288.252
20/06/2022 27,180 27,600 1,81 27,630 26,810 308.904
17/06/2022 28,300 27,110 -4,24 28,350 27,110 1.711.226
16/06/2022 27,830 28,310 1,69 28,490 27,630 608.382
15/06/2022 27,310 27,840 2,84 28,210 27,140 581.166
14/06/2022 27,560 27,070 -1,53 28,160 27,050 464.788
13/06/2022 26,610 27,490 1,85 27,670 26,610 385.880
10/06/2022 27,640 26,990 -4,05 27,820 26,670 491.405
09/06/2022 28,050 28,130 -0,07 28,310 27,860 254.572
08/06/2022 28,770 28,150 -2,16 28,860 27,970 224.867
07/06/2022 28,290 28,770 1,52 28,770 28,090 474.349
06/06/2022 28,510 28,340 0,78 28,630 28,130 167.549
03/06/2022 27,940 28,120 1,08 28,200 27,800 128.792
02/06/2022 27,880 27,820 -0,47 27,970 27,560 177.094
01/06/2022 28,120 27,950 -0,68 28,460 27,590 350.767
31/05/2022 28,120 28,140 -0,92 28,570 27,860 4.629.489
30/05/2022 28,380 28,400 0,07 28,610 27,980 222.847
27/05/2022 28,450 28,380 -0,77 28,660 27,830 371.903
26/05/2022 28,310 28,600 1,45 28,630 28,280 241.324
25/05/2022 28,220 28,190 0,53 28,510 27,930 297.047
24/05/2022 27,880 28,040 -0,46 28,040 27,350 258.899
23/05/2022 28,100 28,170 1,77 28,300 27,820 221.123
20/05/2022 27,560 27,680 0,58 28,020 27,560 334.627
19/05/2022 27,640 27,520 -0,51 28,100 27,510 282.275
18/05/2022 26,100 27,660 4,89 27,660 26,100 666.141
17/05/2022 26,660 26,370 -0,83 26,820 26,320 260.941
16/05/2022 26,020 26,590 2,43 26,730 25,920 458.602
13/05/2022 26,460 25,960 -1,44 26,460 25,320 1.161.002
12/05/2022 27,720 26,340 -6,76 28,290 26,110 886.555
11/05/2022 27,490 28,250 2,28 28,250 27,490 421.868
10/05/2022 27,900 27,620 -0,29 28,100 27,580 380.546
09/05/2022 27,760 27,700 -1,88 28,440 27,650 315.508
06/05/2022 28,370 28,230 -1,77 28,700 28,110 270.848
05/05/2022 29,100 28,740 -0,76 29,200 28,680 327.173
04/05/2022 28,770 28,960 0,59 29,180 28,750 240.993
03/05/2022 28,300 28,790 1,88 28,810 28,050 362.890
02/05/2022 28,580 28,260 -1,64 29,060 26,910 418.103
29/04/2022 29,210 28,730 -2,77 29,520 28,550 593.866
28/04/2022 29,000 29,550 0,41 29,750 29,000 447.265
27/04/2022 28,610 29,430 1,62 29,430 28,590 445.493
26/04/2022 29,010 28,960 -0,28 29,500 28,870 514.950
25/04/2022 28,170 29,040 1,08 29,250 28,170 334.782
22/04/2022 28,610 28,730 -0,73 29,030 28,500 376.499
21/04/2022 29,190 28,940 -0,92 29,390 28,800 385.262
20/04/2022 29,250 29,210 0,34 29,440 28,790 305.104
19/04/2022 29,320 29,110 -1,52 29,780 29,090 396.660
14/04/2022 29,330 29,560 0,99 29,840 29,220 349.759
13/04/2022 29,210 29,270 -0,20 29,450 29,030 271.679
12/04/2022 28,920 29,330 -0,20 29,360 28,570 510.017
11/04/2022 29,100 29,390 0,51 29,390 28,900 307.445
08/04/2022 28,760 29,240 2,06 29,360 28,650 403.392
07/04/2022 28,280 28,650 1,45 28,810 28,070 404.671
06/04/2022 27,430 28,240 1,88 28,240 27,430 434.988
05/04/2022 27,000 27,720 3,09 27,860 26,660 481.713
04/04/2022 26,850 26,890 0,11 27,050 26,630 283.713
01/04/2022 26,980 26,860 -1,10 27,010 26,450 442.588
31/03/2022 27,200 27,160 -0,29 27,370 26,970 388.381
30/03/2022 26,520 27,240 2,33 27,240 26,480 352.729
29/03/2022 26,980 26,620 -0,86 27,120 26,210 358.327
28/03/2022 26,420 26,850 1,86 26,970 26,390 505.164
25/03/2022 25,560 26,360 3,33 26,360 25,560 810.673
24/03/2022 24,740 25,510 3,15 25,750 24,740 577.748
23/03/2022 25,150 24,730 -1,67 25,290 24,710 581.220
22/03/2022 24,680 25,150 2,03 25,210 24,570 472.734
21/03/2022 24,640 24,650 0,04 25,730 24,480 955.328
18/03/2022 24,010 24,640 3,05 24,640 23,660 9.165.560
17/03/2022 23,773 23,910 0,54 24,106 23,489 698.019
16/03/2022 24,106 23,783 -0,12 24,390 23,626 762.378
15/03/2022 23,508 23,812 0,91 23,900 23,489 682.449
14/03/2022 24,302 23,597 -2,55 24,527 23,215 638.718
11/03/2022 24,586 24,214 -1,24 24,850 23,998 888.661
10/03/2022 24,370 24,517 0,04 24,615 23,832 620.315
09/03/2022 23,881 24,508 4,08 24,615 23,695 971.755
08/03/2022 22,725 23,548 3,13 23,714 22,705 752.792
07/03/2022 22,010 22,833 1,70 23,087 21,618 699.093
04/03/2022 22,441 22,451 0,09 22,823 22,215 562.440
03/03/2022 22,499 22,431 -1,04 22,754 22,176 764.925
02/03/2022 22,578 22,666 -0,30 23,117 22,264 710.935
01/03/2022 23,636 22,735 -3,41 23,695 22,735 848.375
28/02/2022 22,715 23,538 2,12 23,606 22,705 1.297.541
25/02/2022 22,147 23,048 4,48 23,234 22,059 798.866
24/02/2022 21,794 22,059 -1,87 22,353 21,794 858.466
23/02/2022 22,421 22,480 0,53 22,774 22,392 547.190
22/02/2022 22,186 22,362 -1,34 22,656 22,108 642.210
21/02/2022 23,577 22,666 -4,70 23,626 22,607 1.339.904
18/02/2022 23,763 23,783 -0,16 23,920 23,636 521.577
17/02/2022 24,361 23,822 -2,37 24,566 23,792 872.057
16/02/2022 23,753 24,400 2,43 24,400 23,577 809.294
15/02/2022 24,067 23,822 -1,02 24,282 23,665 700.306
14/02/2022 23,606 24,067 -1,76 24,674 23,606 972.149
11/02/2022 27,377 24,498 -11,94 27,377 24,439 2.005.720
10/02/2022 27,505 27,818 1,72 28,837 27,005 694.626
09/02/2022 26,937 27,348 1,97 27,828 26,937 595.174
08/02/2022 26,702 26,819 -0,73 26,956 26,320 569.526
07/02/2022 27,260 27,015 -0,76 27,368 26,907 432.853
04/02/2022 27,515 27,221 -1,21 28,004 26,672 529.546
03/02/2022 27,985 27,554 -1,33 28,034 27,387 429.266
02/02/2022 27,711 27,926 1,42 28,063 27,348 506.410
01/02/2022 27,622 27,534 -0,07 27,769 27,299 684.947
31/01/2022 27,916 27,554 -0,64 28,063 27,485 539.152
28/01/2022 28,004 27,730 -1,08 28,034 27,524 405.986
27/01/2022 27,113 28,034 2,73 28,034 26,907 434.227
26/01/2022 27,534 27,289 -0,64 27,769 27,044 468.792
25/01/2022 27,485 27,466 -0,74 27,671 27,142 609.489
24/01/2022 27,848 27,671 -0,67 28,142 27,475 617.953
21/01/2022 27,995 27,857 -1,93 28,308 27,554 574.012
20/01/2022 28,494 28,406 -0,21 28,827 28,181 450.318
19/01/2022 28,504 28,465 -1,49 28,994 28,269 693.022
18/01/2022 29,052 28,896 -1,34 29,258 28,808 439.761
17/01/2022 28,524 29,288 2,64 29,346 28,504 498.354
14/01/2022 27,573 28,533 1,85 28,582 27,573 693.188
13/01/2022 27,759 28,014 0,74 28,132 27,740 595.941
12/01/2022 28,024 27,808 -2,17 28,239 27,691 847.524
11/01/2022 28,044 28,426 1,04 28,680 28,044 483.445
10/01/2022 27,965 28,132 0,70 28,249 27,671 701.086
07/01/2022 27,818 27,936 -0,56 28,181 27,740 499.331
06/01/2022 27,789 28,093 0,49 28,112 27,524 436.234
05/01/2022 27,887 27,955 0,14 28,406 27,759 422.480
04/01/2022 28,093 27,916 -0,38 28,259 27,867 639.683
03/01/2022 27,916 28,024 -0,07 28,396 27,554 590.321
30/12/2021 28,259 28,044 -0,93 28,514 28,044 381.108
29/12/2021 28,288 28,308 0,07 28,396 27,926 409.367
28/12/2021 27,759 28,288 1,80 28,543 27,730 466.077
27/12/2021 27,182 27,789 0,78 28,004 27,113 455.910
23/12/2021 26,584 27,573 3,23 27,613 26,584 552.314
22/12/2021 26,662 26,711 0,26 26,839 26,329 402.097
21/12/2021 26,408 26,643 1,38 26,643 26,212 619.025
20/12/2021 25,761 26,280 -0,07 26,378 25,634 498.999
17/12/2021 25,977 26,300 1,02 26,300 25,546 1.868.688
16/12/2021 25,467 26,036 2,31 26,182 25,448 1.004.740
15/12/2021 25,027 25,448 1,92 25,448 24,909 912.943
14/12/2021 24,909 24,968 -0,04 25,085 24,762 521.488
13/12/2021 24,654 24,978 0,83 25,095 24,654 569.100
10/12/2021 24,537 24,772 0,12 24,811 24,106 574.423
09/12/2021 24,645 24,743 0,72 24,811 24,566 346.850
08/12/2021 24,605 24,566 -0,48 24,909 24,566 426.701
07/12/2021 24,556 24,684 1,00 24,890 24,459 716.157
06/12/2021 23,783 24,439 1,84 24,605 23,783 627.432
03/12/2021 23,988 23,998 0,20 24,086 23,822 937.592
02/12/2021 23,890 23,949 -0,45 24,018 23,528 982.794
01/12/2021 23,783 24,057 1,07 24,155 23,665 663.525
30/11/2021 23,930 23,802 -1,34 24,135 23,704 2.566.423
29/11/2021 23,675 24,125 1,90 24,361 23,587 615.947
26/11/2021 23,567 23,675 -1,10 23,773 23,410 571.131
25/11/2021 23,371 23,939 2,17 23,939 23,371 621.865
24/11/2021 23,508 23,430 -0,33 23,685 23,410 691.151
23/11/2021 23,175 23,508 0,93 23,538 23,097 981.299
22/11/2021 22,441 23,293 3,75 23,440 22,274 899.562
19/11/2021 22,215 22,451 1,46 22,529 22,088 875.750
18/11/2021 22,127 22,127 -1,57 22,127 21,784 807.408
17/11/2021 22,117 22,480 1,64 22,578 22,108 565.543
16/11/2021 22,215 22,117 -0,35 22,323 22,117 489.768
15/11/2021 21,931 22,196 0,85 22,274 21,833 485.413
12/11/2021 22,176 22,010 -0,75 22,294 21,922 430.614
11/11/2021 21,863 22,176 0,13 22,294 21,784 583.579
10/11/2021 22,233 22,147 -0,48 22,493 21,906 726.195
09/11/2021 22,185 22,253 0,09 22,541 22,176 451.962
08/11/2021 22,474 22,233 -1,20 22,503 22,205 348.499
05/11/2021 22,407 22,503 0,09 22,676 22,320 388.608
04/11/2021 22,349 22,484 0,95 22,715 22,282 521.179
03/11/2021 22,233 22,272 0,09 22,320 22,176 468.482
02/11/2021 22,339 22,253 -0,43 22,436 22,243 504.464
01/11/2021 21,887 22,349 2,16 22,407 21,868 413.733
29/10/2021 21,858 21,877 0,09 21,964 21,781 747.179
28/10/2021 21,897 21,858 0,62 21,897 21,617 452.306
27/10/2021 21,608 21,723 0,80 21,752 21,483 627.725
26/10/2021 21,107 21,550 2,05 21,550 21,088 787.635
25/10/2021 21,252 21,117 -0,41 21,271 21,098 803.275
22/10/2021 21,435 21,204 -1,12 21,444 21,165 957.556
21/10/2021 21,608 21,444 -0,40 21,608 21,396 740.641
20/10/2021 21,386 21,531 -0,31 21,694 21,319 1.681.751
19/10/2021 21,848 21,598 -2,86 21,925 21,386 8.650.535
18/10/2021 22,137 22,233 -0,65 22,416 22,051 1.240.372
15/10/2021 23,042 22,378 -3,17 23,100 21,887 3.828.621
14/10/2021 21,656 23,109 4,62 23,937 21,579 2.625.035
13/10/2021 21,242 22,089 3,99 22,368 21,098 1.257.528
12/10/2021 20,925 21,242 1,94 21,242 20,694 754.463
11/10/2021 20,953 20,838 -0,92 21,030 20,607 1.106.855
08/10/2021 20,876 21,030 0,55 21,040 20,799 1.371.907
07/10/2021 20,982 20,915 -0,46 21,107 20,896 2.194.022
06/10/2021 20,819 21,011 0,37 21,088 20,799 2.115.100
05/10/2021 20,925 20,934 -0,18 21,011 20,828 1.952.207
04/10/2021 20,848 20,973 -0,05 21,059 20,848 1.576.577
01/10/2021 20,790 20,982 0,23 20,982 20,790 1.548.039
30/09/2021 21,088 20,934 -0,73 21,156 20,915 1.665.336
29/09/2021 20,915 21,088 0,74 21,117 20,915 1.895.676
28/09/2021 20,848 20,934 0,23 21,002 20,848 2.062.638
27/09/2021 20,742 20,886 0,70 20,915 20,722 978.728
24/09/2021 20,790 20,742 -0,46 20,857 20,636 1.505.984
23/09/2021 20,780 20,838 0,28 20,944 20,742 1.666.236
22/09/2021 20,761 20,780 0,42 20,819 20,607 1.772.023
21/09/2021 20,665 20,694 0,09 20,771 20,607 1.095.077
20/09/2021 20,694 20,674 -0,51 20,771 20,578 1.632.729
17/09/2021 20,982 20,780 -1,05 21,050 20,780 1.870.160
16/09/2021 20,867 21,002 0,32 21,079 20,867 1.183.269
15/09/2021 20,982 20,934 -0,41 21,002 20,848 1.701.684
14/09/2021 20,982 21,021 -0,64 21,146 20,982 1.071.404
13/09/2021 20,973 21,156 1,15 21,175 20,944 1.199.849
10/09/2021 20,963 20,915 0,18 20,963 20,857 697.949
09/09/2021 20,973 20,876 -0,64 21,002 20,867 903.281
08/09/2021 20,838 21,011 0,83 21,050 20,694 2.318.202
07/09/2021 20,799 20,838 0,05 20,886 20,732 913.635
06/09/2021 20,915 20,828 -0,60 20,953 20,809 719.707
03/09/2021 21,117 20,953 -0,68 21,136 20,857 970.894
02/09/2021 21,194 21,098 -0,23 21,242 21,098 696.584
01/09/2021 21,059 21,146 0,78 21,300 21,030 524.627
31/08/2021 20,973 20,982 -0,05 21,127 20,857 668.397
30/08/2021 20,973 20,992 0,23 21,002 20,886 181.062
27/08/2021 20,973 20,944 -0,09 21,002 20,886 759.993
26/08/2021 21,059 20,963 -0,55 21,059 20,934 415.184
25/08/2021 21,175 21,079 -0,09 21,175 20,992 467.591
24/08/2021 21,184 21,098 -0,81 21,319 21,050 266.344
23/08/2021 21,079 21,271 0,96 21,271 21,040 393.810
20/08/2021 21,050 21,069 0,18 21,098 20,973 369.655
19/08/2021 20,944 21,030 0,14 21,088 20,905 471.521
18/08/2021 20,944 21,002 0,18 21,002 20,944 444.861
17/08/2021 20,925 20,963 0,09 21,002 20,886 410.871
16/08/2021 20,925 20,944 -0,18 21,030 20,925 321.566
13/08/2021 20,896 20,982 0,18 20,992 20,896 270.980
12/08/2021 20,982 20,944 -0,05 21,030 20,886 386.344
11/08/2021 20,809 20,953 0,60 20,953 20,761 767.827
10/08/2021 20,848 20,828 -0,28 20,934 20,828 347.494
09/08/2021 20,944 20,886 -0,37 21,040 20,838 266.695
06/08/2021 21,050 20,963 -0,77 21,069 20,867 495.492
05/08/2021 20,982 21,127 0,60 21,127 20,973 438.033
04/08/2021 21,117 21,002 -0,37 21,117 20,905 573.233
03/08/2021 20,761 21,079 1,30 21,079 20,722 482.230
02/08/2021 20,780 20,809 0,60 20,925 20,472 609.327
30/07/2021 20,741 20,684 -0,18 20,864 20,674 621.845
29/07/2021 20,931 20,722 -2,11 21,045 20,598 940.572
28/07/2021 21,424 21,168 -1,20 21,472 21,035 608.850
27/07/2021 21,244 21,424 0,31 21,462 21,168 510.085
26/07/2021 21,310 21,358 -0,27 21,405 21,253 585.453
23/07/2021 21,263 21,415 0,49 21,519 21,225 887.945
22/07/2021 21,168 21,310 0,67 21,396 21,140 1.055.073
21/07/2021 20,883 21,168 1,18 21,177 20,883 586.722
20/07/2021 20,902 20,921 0,41 20,997 20,798 424.677
19/07/2021 20,978 20,836 -1,04 21,092 20,769 750.720
16/07/2021 21,035 21,054 0,09 21,158 20,912 439.187
15/07/2021 21,092 21,035 -0,72 21,225 21,007 575.904
14/07/2021 21,168 21,187 -0,22 21,225 20,893 750.329
13/07/2021 21,073 21,234 0,77 21,282 21,045 1.247.605
12/07/2021 20,921 21,073 0,59 21,149 20,921 688.221
09/07/2021 20,893 20,950 0,68 21,007 20,760 636.295
08/07/2021 20,931 20,807 -0,72 20,950 20,627 646.004
07/07/2021 20,893 20,959 0,50 20,959 20,760 660.289
06/07/2021 20,807 20,855 -0,18 20,959 20,674 542.342
05/07/2021 20,798 20,893 0,27 20,940 20,798 449.643
02/07/2021 20,845 20,836 -0,05 20,940 20,769 546.870
01/07/2021 20,665 20,845 1,29 20,845 20,570 548.084
30/06/2021 20,788 20,579 -1,14 20,798 20,551 947.321
29/06/2021 20,760 20,817 0,14 20,883 20,627 520.680

NATURGY (NTGY)NATURGY (NTGY)

0,291,09 %
26,85

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad