Naturgy Energy Group SA (GAN.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 13 jun 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 12 jun 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 11 jun 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 10 jun 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 07 jun 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 06 jun 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 05 jun 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 04 jun 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 03 jun 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 31 may 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 30 may 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 29 may 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 28 may 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 27 may 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 24 may 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 23 may 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 22 may 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 21 may 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 20 may 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 17 may 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 16 may 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 15 may 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 14 may 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 13 may 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 10 may 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 09 may 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 08 may 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 07 may 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 06 may 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 03 may 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 02 may 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 30 abr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 29 abr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 26 abr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 25 abr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 24 abr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 23 abr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 22 abr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 19 abr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 18 abr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 17 abr 2024 | 21.70 | 22.72 | 21.70 | 22.72 | 22.72 | 850 |
| 16 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 15 abr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 12 abr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 11 abr 2024 | 20.36 | 20.52 | 20.36 | 20.52 | 20.52 | 25 |
| 10 abr 2024 | 20.34 | 20.34 | 20.30 | 20.30 | 20.30 | 50 |
| 09 abr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 08 abr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 05 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 05 abr 2024 | 0.4 Dividendo | |||||
| 04 abr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.96 | - |
| 03 abr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.88 | - |
| 02 abr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.74 | - |
| 28 mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.74 | - |
| 27 mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.60 | - |
| 26 mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.45 | - |
| 25 mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.31 | - |
| 22 mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.36 | - |
| 21 mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.63 | - |
| 20 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| 19 mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.32 | - |
| 18 mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.86 | - |
| 15 mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.32 | - |
| 14 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | - |
| 13 mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.38 | - |
| 12 mar 2024 | 20.38 | 20.38 | 19.79 | 19.79 | 19.40 | 1,000 |
| 11 mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.98 | - |
| 08 mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.45 | - |
| 07 mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.31 | - |
| 06 mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.49 | - |
| 05 mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.14 | - |
| 04 mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.76 | - |
| 01 mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.55 | - |
| 29 feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.51 | - |
| 28 feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.88 | - |
| 27 feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.04 | - |
| 26 feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.69 | - |
| 23 feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.69 | - |
| 22 feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 22.86 | - |
| 21 feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.57 | - |
| 20 feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.45 | - |
| 19 feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.47 | - |
| 16 feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.88 | - |
| 15 feb 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 22.92 | - |
| 14 feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.96 | - |
| 13 feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.06 | - |
| 12 feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.96 | - |
| 09 feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.20 | - |
| 08 feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.20 | - |
| 07 feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.70 | - |
| 06 feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.18 | - |
| 05 feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.84 | - |
| 02 feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.39 | - |
| 01 feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.43 | - |
| 31 ene 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.51 | - |
| 30 ene 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.65 | - |
| 29 ene 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.69 | - |
| 26 ene 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 24.84 | - |
| 25 ene 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.06 | - |
| *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.