U.S. markets closed

Naturgy Energy Group, S.A. (0NPV.IL)

IOB - IOB Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
23.98+0.29 (+1.22%)
Al cierre: 05:40PM BST
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20240.000.000.0023.9823.98-
01 may 202423.7223.7223.7223.6923.691,222
30 abr 202424.0024.0223.7023.6923.6950,957
29 abr 202423.2224.2823.3624.0124.0140,024
26 abr 202423.1023.6423.2423.3523.3563,500
25 abr 202423.6023.8423.2823.2823.28211,251
24 abr 202423.8223.9623.5423.9123.91253,849
23 abr 202423.4023.8023.2523.7523.75573,110
22 abr 202423.2623.3822.9623.2323.23261,554
19 abr 202423.0023.1622.7423.0123.01183,620
18 abr 202424.0023.9022.8022.9422.94962,399
17 abr 202422.1222.9421.8622.7822.78623,383
16 abr 202421.4422.6021.2221.7321.731,779,461
15 abr 202420.8021.0820.7220.9020.90218,459
12 abr 202420.6021.2620.3420.9620.96281,723
11 abr 202420.1020.9020.3020.5320.53704,932
10 abr 202420.2521.0819.7720.3320.331,412,466
09 abr 202420.2420.3420.0020.1620.16348,607
08 abr 202420.0420.1819.7520.0420.04877,555
05 abr 202420.2720.3019.9620.0920.09130,350
05 abr 20240.4 Dividendo
04 abr 202420.5120.6420.3220.6120.21259,552
03 abr 202420.3820.4420.1420.2719.88159,375
02 abr 202420.2020.4620.2420.3119.91217,843
28 mar 202420.2020.2220.0020.1619.7798,045
27 mar 202420.1820.1419.8220.0319.644,615,934
26 mar 202419.9220.0819.6620.0519.66104,002
25 mar 202419.9019.8519.6819.7019.32920,930
22 mar 202420.0019.9019.6719.7919.4152,219
21 mar 202419.9820.0219.7519.8819.49160,678
20 mar 202419.9420.0619.8819.8619.48698,890
19 mar 202419.9820.1219.7519.9919.60319,460
18 mar 202420.1820.2619.6619.7219.3371,444
15 mar 202419.9920.2019.7920.0219.6385,501
14 mar 202419.5419.8919.5619.7919.41102,312
13 mar 202419.6520.2819.5119.5819.201,023,110
12 mar 202420.4420.4219.7019.7419.35939,037
11 mar 202420.8420.7020.2620.3419.9553,210
08 mar 202420.8620.9620.3420.3519.961,451,291
07 mar 202420.8021.1020.6420.9820.57308,431
06 mar 202421.0021.1820.7420.9220.511,680,801
05 mar 202420.4021.0020.4320.8720.46211,972
04 mar 202421.2021.1220.4220.5520.151,217,006
01 mar 202421.9022.0621.0421.0720.661,205,814
29 feb 202421.9622.4421.6822.2721.843,274,998
28 feb 202422.3422.3821.6621.9421.51348,466
27 feb 202422.2822.4021.9622.2521.82134,202
26 feb 202422.7023.0622.3222.5122.07611,088
23 feb 202423.1023.1422.9823.0422.59248,948
22 feb 202423.2023.1422.9423.1522.7054,775
21 feb 202422.8623.1622.9222.9922.5463,362
20 feb 202422.7423.0822.7422.8622.4288,553
19 feb 202423.0023.0522.7222.9522.50163,986
16 feb 202423.2023.4622.8022.8922.45590,872
15 feb 202423.2623.3623.1223.1222.67305,480
14 feb 202423.3023.4823.2623.3522.9075,568
13 feb 202423.4023.5423.1423.5423.08107,844
12 feb 202423.3423.7623.3823.7023.24197,012
09 feb 202423.5223.6023.1023.1222.67245,677
08 feb 202423.6223.9423.5623.8823.4290,139
07 feb 202424.1424.1823.4623.5823.12213,502
06 feb 202424.1224.4424.0024.1923.7247,741
05 feb 202424.3024.6624.2624.5124.0377,535
02 feb 202424.7424.8824.3424.5224.04134,320
01 feb 202424.8224.9824.6224.6824.20105,243
31 ene 202425.0025.1424.9025.0224.53162,643
30 ene 202425.1025.2024.9425.0124.52218,478
29 ene 202425.1025.1624.8225.0424.55152,016
26 ene 202425.5625.4825.1025.1824.69208,196
25 ene 202425.5125.5225.2425.2424.7540,127
24 ene 202426.0026.0225.5625.6125.1137,064
23 ene 202426.0826.0825.7025.7425.24145,736
22 ene 202425.4026.0225.2625.9425.4436,529
19 ene 202426.1226.0025.2225.2424.75107,361
18 ene 202426.1826.1225.6625.7625.26170,747
17 ene 202426.3026.5425.9025.9825.48215,537
16 ene 202427.0427.0626.6626.6926.1782,847
15 ene 202427.1827.2827.0227.0026.4892,974
12 ene 202427.1427.1826.9427.0626.5316,451
11 ene 202427.1427.0826.8226.9826.46103,937
10 ene 202426.9027.0826.8626.9426.4256,742
09 ene 202426.9027.1026.9227.0626.5328,328
08 ene 202427.0027.1026.8726.9226.4022,231
05 ene 202427.1427.1426.8426.9826.4631,720
04 ene 202427.0027.1026.6626.9326.4182,515
03 ene 202427.0027.0626.6226.7426.2267,408
02 ene 202427.0027.1826.8827.0626.5367,014
29 dic 202326.8027.0225.9826.9826.4633,682
28 dic 202326.8027.0226.7626.9926.4721,636
27 dic 202326.8027.1626.9027.1026.5755,791
22 dic 202327.0027.1227.0027.0326.5199,810
21 dic 202326.9827.0826.9426.9626.4438,482
20 dic 202327.0027.1826.9627.0926.5652,027
19 dic 202327.2627.2626.9426.9626.4467,473
18 dic 202327.5127.7027.2027.2426.7186,991
15 dic 202327.9028.3027.5027.6827.14170,515
14 dic 202328.1028.4227.9628.1427.5911,763
13 dic 202328.1028.0227.8027.8027.2617,182
12 dic 202327.8028.1227.8027.9627.4247,719
11 dic 202328.0028.1227.5627.7227.1848,527
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...