Naturgy Energy Group SA (1NTGY)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -1.02 | -4.67889908257 | 21.8 | 21.94 | 20.78 | 141 | 21.1339823 | DE |
| 12 | 0.58 | 2.87128712871 | 20.2 | 24.12 | 19.99 | 198 | 22.6084375 | DE |
| 26 | -6.22 | -23.037037037 | 27 | 27 | 19.66 | 219 | 21.57979172 | DE |
| 52 | -6.22 | -23.037037037 | 27 | 27 | 19.66 | 219 | 21.57979172 | DE |
| 156 | -6.22 | -23.037037037 | 27 | 27 | 19.66 | 219 | 21.57979172 | DE |
| 260 | -6.22 | -23.037037037 | 27 | 27 | 19.66 | 219 | 21.57979172 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714665300 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1714492500 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1714406100 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1714146900 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1714060500 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1713974100 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1713887700 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1713801300 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1713542100 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1713455700 | 23.36 | 1.3 | 5.89 | 23.64 | 23.64 | 23.36 | 1150 |
| 1713369300 | 22.06 | 0 | 0.00 | 22.06 | 22.06 | 22.06 | 0 |
| 1713282900 | 22.06 | 2.07 | 10.36 | 22.06 | 22.06 | 22.06 | 35 |
| 1713196500 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
| 1712937300 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
| 1712850900 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
| 1712764500 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
| 1712678100 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
| 1712591700 | 19.99 | -0.15 | -0.74 | 19.99 | 19.99 | 19.99 | 16 |
| 1712332500 | 20.14 | 0.26 | 1.31 | 20.2 | 20.2 | 20.14 | 67 |
| 1712249700 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
| 1712163300 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
| 1712076900 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
| 1711644900 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
| 1711558500 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
| 1711472100 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
