Para acceder a estas funcionalidades es necesario estar registrado.

Menú

NATURGY

Precio y cotización de NATURGY
21,0300

(MERCADO CONTINUO )

17:38
ISIN ES0116870314
-0,7200
-3,31%

Cotizaciones históricas

Por defecto se presentan los precios del último mes.
Si desea obtener datos de otro período de tiempo selecciónelo desde aquí:

Exportar a Excel
Fecha Último Apertura Máximo Mínimo Volumen
28/02/2020 21,030 21,500 21,520 20,760 3.216.946
27/02/2020 21,750 22,200 22,260 21,600 2.414.451
26/02/2020 22,250 22,410 22,510 22,110 2.544.799
25/02/2020 22,470 23,020 23,090 22,470 2.087.032
24/02/2020 23,010 23,690 23,870 22,920 1.925.637
21/02/2020 24,130 24,300 24,310 24,040 912.825
20/02/2020 24,280 24,520 24,640 24,250 954.053
19/02/2020 24,610 24,390 24,760 24,310 977.678
18/02/2020 24,310 24,140 24,560 24,110 1.099.469
17/02/2020 24,180 24,000 24,200 23,850 983.881
14/02/2020 23,920 23,560 23,920 23,540 1.074.959
13/02/2020 23,450 23,590 23,750 23,240 1.053.815
12/02/2020 23,670 23,520 23,850 23,520 963.177
11/02/2020 23,590 23,790 23,800 23,500 1.088.077
10/02/2020 23,680 23,990 24,000 23,650 1.051.948
07/02/2020 23,950 23,930 24,050 23,710 1.067.561
06/02/2020 24,020 24,180 24,180 23,830 1.200.267
05/02/2020 24,130 23,890 24,130 23,310 2.313.547
04/02/2020 23,750 23,660 23,820 23,550 1.179.035
03/02/2020 23,590 23,780 23,890 23,500 923.971
31/01/2020 23,800 23,960 23,960 23,660 1.265.152
30/01/2020 23,880 23,650 23,960 23,650 953.087
29/01/2020 23,810 23,600 23,820 23,570 683.859