Naturgy Energy Group SA (1NTGY)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 21.5 | 21.5 | 21.5 | 20 | 21.5 | DE |
| 4 | 1.2 | 5.91133004926 | 20.3 | 21.74 | 20.3 | 121 | 21.67289256 | DE |
| 12 | -2.62 | -10.8623548922 | 24.12 | 24.12 | 20.3 | 120 | 21.69713853 | DE |
| 26 | 0.6 | 2.87081339713 | 20.9 | 24.12 | 19.66 | 206 | 21.58384564 | DE |
| 52 | -5.5 | -20.3703703704 | 27 | 27 | 19.66 | 197 | 21.59219287 | DE |
| 156 | -5.5 | -20.3703703704 | 27 | 27 | 19.66 | 197 | 21.59219287 | DE |
| 260 | -5.5 | -20.3703703704 | 27 | 27 | 19.66 | 197 | 21.59219287 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1721318100 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1721231700 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1721145300 | 21.5 | -0.2 | -0.92 | 21.5 | 21.5 | 21.5 | 20 |
| 1721058900 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1720799700 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1720713300 | 21.7 | -0.04 | -0.18 | 21.7 | 21.7 | 21.7 | 59 |
| 1720626900 | 21.74 | 1.28 | 6.26 | 21.74 | 21.74 | 21.74 | 500 |
| 1720540500 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1720454100 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1720194900 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1720108500 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1720022100 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1719935700 | 20.46 | 0.16 | 0.79 | 20.46 | 20.46 | 20.46 | 25 |
| 1719849300 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1719590100 | 20.3 | -0.48 | -2.31 | 20.3 | 20.3 | 20.3 | 1 |
| 1719503700 | 20.78 | 0 | 0.00 | 20.78 | 20.78 | 20.78 | 0 |
| 1719417300 | 20.78 | 0 | 0.00 | 20.78 | 20.78 | 20.78 | 0 |
| 1719330900 | 20.78 | 0 | 0.00 | 20.78 | 20.78 | 20.78 | 0 |
| 1719244500 | 20.78 | 0 | 0.00 | 20.78 | 20.78 | 20.78 | 0 |
| 1718985300 | 20.78 | 0 | 0.00 | 20.78 | 20.78 | 20.78 | 0 |
| 1718898900 | 20.78 | 0 | 0.00 | 20.78 | 20.78 | 20.78 | 0 |
| 1718812500 | 20.78 | 0 | 0.00 | 20.78 | 20.78 | 20.78 | 0 |
| 1718726100 | 20.78 | -0.08 | -0.38 | 20.78 | 20.78 | 20.78 | 1 |
| 1718639700 | 20.86 | 0 | 0.00 | 20.86 | 20.86 | 20.86 | 0 |
| 1718380500 | 20.86 | -0.32 | -1.51 | 20.86 | 20.86 | 20.86 | 80 |
| 1718294100 | 21.18 | 0 | 0.00 | 21.18 | 21.18 | 21.18 | 0 |
| 1718207700 | 21.18 | 0 | 0.00 | 21.94 | 21.94 | 21.18 | 284 |
| 1718121300 | 21.18 | -2.72 | -11.38 | 21.8 | 21.8 | 21.18 | 200 |
| 1718034900 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1717775700 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1717689300 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1717602900 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1717516500 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1717430100 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1717170900 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1717084500 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1716998100 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1716911700 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1716825300 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1716566100 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1716479700 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1716393300 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1716306900 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1716220500 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1715961300 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1715874900 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1715788500 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1715702100 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1715615700 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1715356500 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1715270100 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1715183700 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1715097300 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1715010900 | 23.9 | -0.22 | -0.91 | 23.9 | 23.9 | 23.9 | 150 |
| 1714751700 | 24.12 | 0.76 | 3.25 | 24.12 | 24.12 | 24.12 | 1 |
| 1714633200 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1714460400 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1714374000 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1714114800 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1714028400 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1713942000 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1713855600 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1713769200 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
