Naturgy Energy Group SA Historical Data - 1NTGY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Naturgy Energy Group SA (1NTGY)
Naturgy Energy Group SA (1NTGY) Historical

Naturgy Energy Group SA (1NTGY)

25.06

0.08

(0.32%)

Closed March 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	0.24	25	25	24.96	400	25	DE
4	-0.38	-1.49371069182	25.44	25.44	24.74	96	24.98211073	DE
12	0.96	3.98340248963	24.1	25.44	23.66	134	24.446876	DE
26	1.96	8.48484848485	23.1	25.44	21.76	106	24.17441642	DE
52	5.09	25.4882323485	19.97	25.44	19.88	133	22.96120984	DE
156	-1.94	-7.18518518519	27	27	19.66	150	22.45924897	DE
260	-1.94	-7.18518518519	27	27	19.66	150	22.45924897	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741971300	24.96	-0.04	-0.16	24.96	24.96	24.96	14
1741884900	25	0.26	1.05	25	25	25	400
1741798500	24.74	0	0.00	24.74	24.74	24.74	0
1741712100	24.74	0	0.00	24.74	24.74	24.74	0
1741625700	24.74	0	0.00	24.74	24.74	24.74	0
1741366500	24.74	0	0.00	24.74	24.74	24.74	0
1741280100	24.74	0	0.00	24.74	24.74	24.74	0
1741193700	24.74	0	0.00	24.74	24.74	24.74	0
1741107300	24.74	-0.64	-2.52	24.74	24.74	24.74	125
1741020900	25.38	0	0.00	25.38	25.38	25.38	0
1740761700	25.38	0.08	0.32	25.3	25.38	25.3	15
1740675300	25.3	-0.08	-0.32	25.3	25.3	25.3	1
1740588900	25.38	0	0.00	25.38	25.38	25.38	0
1740502500	25.38	0	0.00	25.38	25.38	25.38	0
1740416100	25.38	-0.06	-0.24	25.38	25.38	25.38	2
1740156900	25.44	0	0.00	25.44	25.44	25.44	0
1740070500	25.44	1.24	5.12	25.44	25.44	25.44	35
1739984100	24.2	0	0.00	24.2	24.2	24.2	0
1739897700	24.2	0	0.00	24.2	24.2	24.2	0
1739811300	24.2	0	0.00	24.2	24.2	24.2	0
1739552100	24.2	0	0.00	24.2	24.2	24.2	0
1739465700	24.2	0	0.00	24.2	24.2	24.2	0
1739379300	24.2	-0.3	-1.22	24.32	24.32	24.2	640
1739292900	24.5	0	0.00	24.5	24.5	24.5	0
1739206500	24.5	0.02	0.08	24.5	24.5	24.5	200
1738947300	24.48	0	0.00	24.48	24.48	24.48	0
1738860900	24.48	0	0.00	24.48	24.48	24.48	0
1738774500	24.48	0	0.00	24.48	24.48	24.48	0
1738688100	24.48	0.76	3.20	24.66	24.66	24.48	165
1738601700	23.72	0	0.00	23.72	23.72	23.72	0
1738342500	23.72	0	0.00	23.72	23.72	23.72	0
1738256100	23.72	0	0.00	23.72	23.72	23.72	0
1738169700	23.72	0	0.00	23.72	23.72	23.72	0
1738083300	23.72	0	0.00	23.72	23.72	23.72	0
1737996900	23.72	0	0.00	23.72	23.72	23.72	0
1737737700	23.72	0	0.00	23.72	23.72	23.72	0
1737651300	23.72	0	0.00	23.72	23.72	23.72	0
1737564900	23.72	0	0.00	23.72	23.72	23.72	0
1737478500	23.72	0	0.00	23.72	23.72	23.72	0
1737392100	23.72	0	0.00	23.72	23.72	23.72	0
1737132900	23.72	-0.02	-0.08	23.74	23.74	23.72	146
1737046500	23.74	0	0.00	23.74	23.74	23.74	0
1736960100	23.74	0	0.00	23.74	23.74	23.74	0
1736873700	23.74	0	0.00	23.74	23.74	23.74	0
1736787300	23.74	0	0.00	23.74	23.74	23.74	0
1736528100	23.74	0.08	0.34	23.74	23.74	23.74	1
1736441700	23.66	0	0.00	23.66	23.66	23.66	0
1736355300	23.66	-0.76	-3.11	23.66	23.66	23.66	12
1736268900	24.42	0.38	1.58	24.42	24.42	24.42	12
1736182500	24.04	0	0.00	24.04	24.04	24.04	0
1735923300	24.04	2.28	10.48	24.1	24.1	24.04	125
1735804800	21.76	0	0.00	21.76	21.76	21.76	0
1735545600	21.76	0	0.00	21.76	21.76	21.76	0
1735286400	21.76	0	0.00	21.76	21.76	21.76	0
1734940800	21.76	0	0.00	21.76	21.76	21.76	0
1734681600	21.76	0	0.00	21.76	21.76	21.76	0
1734595200	21.76	0	0.00	21.76	21.76	21.76	0
1734508800	21.76	0	0.00	21.76	21.76	21.76	0
1734422400	21.76	0	0.00	21.76	21.76	21.76	0
1734336000	21.76	0	0.00	21.76	21.76	21.76	0

POSaBIT Systems

Electricite de France

Invesco QQQ Trust Series 1

Qihoo 360 Technology Co. Ltd.

BB Renda Corporativa Fun...

European Stability Mecha...

Gs Finance Corp Capped P...

Invitation Homes

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions