Naturgy Energy Group SA (GAN.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 20.32 | 20.32 | 19.97 | 19.97 | 19.97 | - |
| 27 jun 2024 | 20.62 | 20.62 | 20.10 | 20.10 | 20.10 | - |
| 26 jun 2024 | 20.80 | 20.80 | 20.42 | 20.42 | 20.42 | - |
| 25 jun 2024 | 20.68 | 20.78 | 20.52 | 20.52 | 20.52 | - |
| 24 jun 2024 | 20.12 | 20.60 | 20.12 | 20.60 | 20.60 | - |
| 21 jun 2024 | 20.36 | 20.46 | 19.94 | 19.94 | 19.94 | - |
| 20 jun 2024 | 20.28 | 20.42 | 20.24 | 20.24 | 20.24 | - |
| 19 jun 2024 | 20.52 | 20.56 | 20.08 | 20.08 | 20.08 | - |
| 18 jun 2024 | 20.52 | 20.56 | 20.36 | 20.36 | 20.36 | - |
| 17 jun 2024 | 20.98 | 20.98 | 20.22 | 20.22 | 20.22 | - |
| 14 jun 2024 | 21.06 | 21.06 | 20.76 | 20.76 | 20.76 | - |
| 13 jun 2024 | 20.72 | 21.08 | 20.72 | 20.82 | 20.82 | - |
| 12 jun 2024 | 21.30 | 21.30 | 20.60 | 20.60 | 20.60 | - |
| 11 jun 2024 | 23.30 | 23.30 | 21.02 | 21.02 | 21.02 | - |
| 10 jun 2024 | 24.44 | 24.80 | 22.96 | 22.96 | 22.96 | - |
| 07 jun 2024 | 24.58 | 24.60 | 24.44 | 24.44 | 24.44 | - |
| 06 jun 2024 | 24.58 | 24.62 | 24.42 | 24.42 | 24.42 | - |
| 05 jun 2024 | 24.78 | 24.78 | 24.32 | 24.32 | 24.32 | - |
| 04 jun 2024 | 24.68 | 24.72 | 24.44 | 24.44 | 24.44 | - |
| 03 jun 2024 | 24.86 | 24.86 | 24.46 | 24.46 | 24.46 | - |
| 31 may 2024 | 24.62 | 24.62 | 24.42 | 24.42 | 24.42 | - |
| 30 may 2024 | 24.20 | 24.46 | 24.20 | 24.38 | 24.38 | - |
| 29 may 2024 | 24.54 | 24.54 | 24.14 | 24.14 | 24.14 | - |
| 28 may 2024 | 24.74 | 24.86 | 24.42 | 24.42 | 24.42 | - |
| 27 may 2024 | 24.40 | 24.66 | 24.40 | 24.56 | 24.56 | - |
| 24 may 2024 | 24.50 | 24.64 | 24.22 | 24.22 | 24.22 | - |
| 23 may 2024 | 25.00 | 25.00 | 24.46 | 24.46 | 24.46 | - |
| 22 may 2024 | 24.98 | 24.98 | 24.78 | 24.78 | 24.78 | - |
| 21 may 2024 | 24.86 | 25.02 | 24.78 | 24.78 | 24.78 | - |
| 20 may 2024 | 24.96 | 25.00 | 24.72 | 24.72 | 24.72 | - |
| 17 may 2024 | 24.68 | 24.88 | 24.68 | 24.78 | 24.78 | - |
| 16 may 2024 | 24.86 | 24.86 | 24.54 | 24.54 | 24.54 | - |
| 15 may 2024 | 24.92 | 24.92 | 24.64 | 24.64 | 24.64 | - |
| 14 may 2024 | 24.64 | 24.92 | 24.64 | 24.68 | 24.68 | - |
| 13 may 2024 | 24.64 | 24.74 | 24.48 | 24.48 | 24.48 | - |
| 10 may 2024 | 24.36 | 24.56 | 24.36 | 24.36 | 24.36 | - |
| 09 may 2024 | 24.28 | 24.28 | 24.12 | 24.14 | 24.14 | - |
| 08 may 2024 | 24.00 | 24.20 | 24.00 | 24.12 | 24.12 | - |
| 07 may 2024 | 23.98 | 23.98 | 23.82 | 23.82 | 23.82 | - |
| 06 may 2024 | 23.84 | 24.06 | 23.76 | 23.76 | 23.76 | - |
| 03 may 2024 | 23.84 | 23.98 | 23.82 | 23.82 | 23.82 | - |
| 02 may 2024 | 23.40 | 23.76 | 23.40 | 23.66 | 23.66 | - |
| 30 abr 2024 | 23.86 | 23.88 | 23.48 | 23.48 | 23.48 | - |
| 29 abr 2024 | 23.38 | 23.94 | 23.38 | 23.70 | 23.70 | - |
| 26 abr 2024 | 23.20 | 23.40 | 23.12 | 23.12 | 23.12 | - |
| 25 abr 2024 | 23.72 | 23.76 | 23.14 | 23.14 | 23.14 | - |
| 24 abr 2024 | 23.76 | 23.76 | 23.56 | 23.56 | 23.56 | - |
| 23 abr 2024 | 23.32 | 23.68 | 23.18 | 23.48 | 23.48 | - |
| 22 abr 2024 | 23.02 | 23.16 | 23.02 | 23.14 | 23.14 | - |
| 19 abr 2024 | 22.60 | 22.96 | 22.60 | 22.72 | 22.72 | - |
| 18 abr 2024 | 23.42 | 23.42 | 22.60 | 22.60 | 22.60 | - |
| 17 abr 2024 | 21.46 | 22.72 | 21.46 | 22.72 | 22.72 | - |
| 16 abr 2024 | 20.46 | 21.68 | 20.46 | 21.30 | 21.30 | - |
| 15 abr 2024 | 20.50 | 20.92 | 20.50 | 20.52 | 20.52 | - |
| 12 abr 2024 | 20.56 | 21.04 | 20.30 | 20.52 | 20.52 | - |
| 11 abr 2024 | 20.28 | 20.60 | 20.28 | 20.32 | 20.32 | - |
| 10 abr 2024 | 20.32 | 20.32 | 19.78 | 20.14 | 20.14 | - |
| 09 abr 2024 | 20.00 | 20.22 | 20.00 | 20.04 | 20.04 | - |
| 08 abr 2024 | 19.63 | 19.94 | 19.63 | 19.94 | 19.94 | - |
| 05 abr 2024 | 19.90 | 20.20 | 19.81 | 19.81 | 19.81 | - |
| 05 abr 2024 | 0.4 Dividendo | |||||
| 04 abr 2024 | 20.32 | 20.48 | 20.28 | 20.40 | 20.00 | - |
| 03 abr 2024 | 20.22 | 20.26 | 20.06 | 20.18 | 19.78 | - |
| 02 abr 2024 | 20.06 | 20.32 | 20.06 | 20.08 | 19.69 | - |
| 28 mar 2024 | 20.10 | 20.10 | 19.91 | 19.91 | 19.52 | - |
| 27 mar 2024 | 19.97 | 20.02 | 19.94 | 19.94 | 19.55 | - |
| 26 mar 2024 | 19.80 | 19.88 | 19.75 | 19.83 | 19.44 | - |
| 25 mar 2024 | 19.62 | 19.82 | 19.62 | 19.65 | 19.26 | - |
| 22 mar 2024 | 19.64 | 19.73 | 19.50 | 19.50 | 19.12 | - |
| 21 mar 2024 | 19.98 | 19.98 | 19.58 | 19.58 | 19.20 | - |
| 20 mar 2024 | 19.99 | 19.99 | 19.75 | 19.75 | 19.36 | - |
| 19 mar 2024 | 19.64 | 19.96 | 19.64 | 19.85 | 19.46 | - |
| 18 mar 2024 | 20.10 | 20.10 | 19.52 | 19.52 | 19.14 | - |
| 15 mar 2024 | 19.70 | 20.06 | 19.70 | 19.99 | 19.60 | - |
| 14 mar 2024 | 19.49 | 19.60 | 19.49 | 19.53 | 19.15 | - |
| 13 mar 2024 | 19.67 | 19.69 | 19.36 | 19.36 | 18.98 | - |
| 12 mar 2024 | 20.34 | 20.34 | 19.50 | 19.50 | 19.12 | - |
| 11 mar 2024 | 20.26 | 20.62 | 20.10 | 20.10 | 19.71 | - |
| 08 mar 2024 | 20.80 | 20.80 | 20.14 | 20.14 | 19.75 | - |
| 07 mar 2024 | 20.60 | 20.94 | 20.60 | 20.64 | 20.24 | - |
| 06 mar 2024 | 20.86 | 21.02 | 20.54 | 20.54 | 20.14 | - |
| 05 mar 2024 | 20.32 | 20.86 | 20.32 | 20.70 | 20.29 | - |
| 04 mar 2024 | 20.96 | 20.96 | 20.24 | 20.24 | 19.84 | - |
| 01 mar 2024 | 21.94 | 21.96 | 20.88 | 20.88 | 20.47 | - |
| 29 feb 2024 | 21.88 | 22.06 | 21.66 | 21.66 | 21.24 | - |
| 28 feb 2024 | 22.24 | 22.24 | 21.68 | 21.68 | 21.25 | - |
| 27 feb 2024 | 22.38 | 22.38 | 22.10 | 22.10 | 21.67 | - |
| 26 feb 2024 | 23.02 | 23.02 | 22.24 | 22.24 | 21.80 | - |
| 23 feb 2024 | 23.06 | 23.06 | 22.90 | 22.90 | 22.45 | - |
| 22 feb 2024 | 23.28 | 23.28 | 22.86 | 22.86 | 22.41 | - |
| 21 feb 2024 | 22.96 | 23.02 | 22.92 | 22.92 | 22.47 | - |
| 20 feb 2024 | 22.78 | 23.02 | 22.74 | 22.78 | 22.33 | - |
| 19 feb 2024 | 22.82 | 22.96 | 22.66 | 22.66 | 22.22 | - |
| 16 feb 2024 | 23.26 | 23.26 | 22.70 | 22.70 | 22.25 | - |
| 15 feb 2024 | 23.30 | 23.30 | 22.98 | 22.98 | 22.53 | - |
| 14 feb 2024 | 23.30 | 23.34 | 23.02 | 23.02 | 22.57 | - |
| 13 feb 2024 | 23.46 | 23.46 | 23.18 | 23.18 | 22.73 | - |
| 12 feb 2024 | 23.34 | 23.56 | 23.34 | 23.36 | 22.90 | - |
| 09 feb 2024 | 23.54 | 23.54 | 23.10 | 23.16 | 22.71 | - |
| 08 feb 2024 | 23.60 | 23.78 | 23.40 | 23.40 | 22.94 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.