Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Milan - Delayed Quote EUR

Naturgy Energy Group, S.A. (1NTGY.MI)

Compare
23.64
-1.68
(-6.64%)
At close: April 7 at 9:24:24 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202523.5823.8023.5823.6423.64242
Apr 7, 2025 0.60 Dividend
Apr 4, 202526.1826.1826.1826.1825.58-
Apr 3, 202525.9225.9225.9226.1825.581
Apr 2, 202526.0026.0026.0026.0425.441
Apr 1, 202525.7225.7225.7225.7225.13-
Mar 31, 202525.7225.7225.7225.7225.13-
Mar 28, 202525.7225.7225.7225.7225.13-
Mar 27, 202525.6825.6825.6825.7225.13200
Mar 26, 202525.2625.2625.2625.2624.68-
Mar 25, 202525.2625.2625.2625.2624.68-
Mar 24, 202525.2625.2625.2625.2624.68-
Mar 21, 202525.2625.2625.2625.2624.68-
Mar 20, 202525.2625.2625.2625.2624.68-
Mar 19, 202525.2625.2625.2625.2624.68-
Mar 18, 202525.1025.2225.1025.2624.68900
Mar 17, 202525.0625.0625.0625.0624.49-
Mar 14, 202524.9624.9624.9625.0624.4914
Mar 13, 202525.0025.0025.0024.9824.41400
Mar 12, 202524.7824.7824.7824.7824.21-
Mar 11, 202524.7824.7824.7824.7824.21-
Mar 10, 202524.7824.7824.7824.7824.21-
Mar 7, 202524.7824.7824.7824.7824.21-
Mar 6, 202524.7824.7824.7824.7824.21-
Mar 5, 202524.7824.7824.7824.7824.21-
Mar 4, 202524.7424.7424.7424.7824.21125
Mar 3, 202525.0025.0025.0025.0024.43-
Feb 28, 202525.3025.3825.3025.0024.4315
Feb 27, 202525.3025.3025.3025.1424.561
Feb 26, 202525.3625.3625.3625.3624.78-
Feb 25, 202525.3625.3625.3625.3624.78-
Feb 24, 202525.3825.3825.3825.3624.782
Feb 21, 202525.5825.5825.5825.5824.99-
Feb 20, 202525.4425.4425.4425.5824.9935
Feb 19, 202524.4624.4624.4624.4623.90-
Feb 18, 202524.4624.4624.4624.4623.90-
Feb 17, 202524.4624.4624.4624.4623.90-
Feb 14, 202524.4624.4624.4624.4623.90-
Feb 13, 202524.4624.4624.4624.4623.90-
Feb 12, 202524.3224.3224.2024.4623.90640
Feb 11, 202524.5624.5624.5624.5624.00-
Feb 10, 202524.5024.5024.5024.5624.00200
Feb 7, 202524.5624.5624.5624.5624.00-
Feb 6, 202524.5624.5624.5624.5624.00-
Feb 5, 202524.5624.5624.5624.5624.00-
Feb 4, 202524.6624.6624.4824.5624.00165
Feb 3, 202523.7223.7223.7223.7223.18-
Jan 31, 202523.7223.7223.7223.7223.18-
Jan 30, 202523.7223.7223.7223.7223.18-
Jan 29, 202523.7223.7223.7223.7223.18-
Jan 28, 202523.7223.7223.7223.7223.18-
Jan 27, 202523.7223.7223.7223.7223.18-
Jan 24, 202523.7223.7223.7223.7223.18-
Jan 23, 202523.7223.7223.7223.7223.18-
Jan 22, 202523.7223.7223.7223.7223.18-
Jan 21, 202523.7223.7223.7223.7223.18-
Jan 20, 202523.7223.7223.7223.7223.18-
Jan 17, 202523.7423.7423.7223.7223.18146
Jan 16, 202523.0023.0023.0023.0022.47-
Jan 15, 202523.0023.0023.0023.0022.47-
Jan 14, 202523.0023.0023.0023.0022.47-
Jan 13, 202523.0023.0023.0023.0022.47-
Jan 10, 202523.7423.7423.7423.0022.471
Jan 9, 202523.7623.7623.7623.7623.22-
Jan 8, 202523.6623.6623.6623.7623.2212
Jan 7, 202524.4224.4224.4223.7623.2212
Jan 6, 202524.0624.0624.0624.0623.51-
Jan 3, 202524.1024.1024.0424.0623.51125
Jan 2, 202521.7821.7821.7821.7821.28-
Dec 30, 202421.7821.7821.7821.7821.28-
Dec 27, 202421.7821.7821.7821.7821.28-
Dec 23, 202421.7821.7821.7821.7821.28-
Dec 20, 202421.7821.7821.7821.7821.28-
Dec 19, 202421.7821.7821.7821.7821.28-
Dec 18, 202421.7821.7821.7821.7821.28-
Dec 17, 202421.7821.7821.7821.7821.28-
Dec 16, 202421.7821.7821.7821.7821.28-
Dec 13, 202421.7821.7821.7821.7821.28-
Dec 12, 202421.7821.7821.7821.7821.28-
Dec 11, 202421.7821.7821.7821.7821.28-
Dec 10, 202421.7821.7821.7821.7821.28-
Dec 9, 202421.7821.7821.7821.7821.28-
Dec 6, 202421.7821.7821.7821.7821.28-
Dec 5, 202421.7821.7821.7821.7821.28-
Dec 4, 202421.7821.7821.7821.7821.28-
Dec 3, 202421.7821.7821.7821.7821.28-
Dec 2, 202421.7821.7821.7821.7821.28-
Nov 29, 202421.7821.7821.7821.7821.28-
Nov 28, 202421.7821.7821.7821.7821.28-
Nov 27, 202421.7821.7821.7821.7821.28-
Nov 26, 202421.7821.7821.7821.7821.28-
Nov 25, 202421.7821.7821.7821.7821.28-
Nov 22, 202421.7821.7821.7821.7821.28-
Nov 21, 202421.7821.7821.7821.7821.28-
Nov 20, 202421.7821.7821.7821.7821.28-
Nov 19, 202421.7821.7821.7821.7821.28-
Nov 18, 202421.7821.7821.7821.7821.28-
Nov 15, 202421.7821.7821.7821.7821.28-
Nov 14, 202421.7821.7821.7821.7821.28-
Nov 13, 202421.7821.7821.7821.7821.28-
Nov 12, 202421.9821.9821.7621.7821.2836
Nov 11, 202421.8221.8221.8221.8221.32-
Nov 8, 202421.8221.8221.8221.8221.32-
Nov 7, 202421.8221.8221.8221.8221.32-
Nov 6, 202422.2822.2822.2821.8221.3290
Nov 5, 202423.5023.5023.5023.5022.96-
Nov 4, 2024 0.50 Dividend
Nov 4, 202423.5023.5023.5023.5022.96-
Nov 1, 202423.5023.5023.5023.5022.47-
Oct 31, 202423.5023.5023.5023.5022.47-
Oct 30, 202423.5023.5023.5023.5022.47-
Oct 29, 202423.5023.5023.5023.5022.47-
Oct 28, 202423.5023.5023.5023.5022.47-
Oct 25, 202423.5023.5023.5023.5022.47-
Oct 24, 202423.5023.5023.5023.5022.47-
Oct 23, 202423.5023.5023.5023.5022.47-
Oct 22, 202423.5023.5023.5023.5022.47-
Oct 21, 202423.5023.5023.5023.5022.47-
Oct 18, 202423.5023.5023.5023.5022.47-
Oct 17, 202423.8223.8223.8223.5022.4740
Oct 16, 202423.7823.7823.7023.9422.8990
Oct 15, 202423.8023.8023.8023.8022.76-
Oct 14, 202423.8023.8023.8023.8022.76-
Oct 11, 202423.8023.8023.8023.8022.76-
Oct 10, 202423.8023.8023.8023.8022.76-
Oct 9, 202423.8023.8023.8023.8022.76-
Oct 8, 202423.7623.7623.7623.8022.761
Oct 7, 202423.5423.5423.5423.5422.51-
Oct 4, 202423.5423.5423.5423.5422.51-
Oct 3, 202423.5423.5423.5423.5422.51-
Oct 2, 202423.5423.5423.5423.5422.51-
Oct 1, 202423.6023.6023.6023.5422.511
Sep 30, 202423.3623.3623.3623.3022.281
Sep 27, 202423.0823.0823.0823.0822.07-
Sep 26, 202423.0823.0823.0823.0822.07-
Sep 25, 202423.0823.0823.0823.0822.07-
Sep 24, 202423.0823.0823.0823.0822.07-
Sep 23, 202423.0823.0823.0823.0822.07-
Sep 20, 202423.0823.0823.0823.0822.07-
Sep 19, 202423.0823.0823.0823.0822.07-
Sep 18, 202423.0823.0823.0823.0822.07-
Sep 17, 202423.0823.0823.0823.0822.07-
Sep 16, 202423.1023.2023.1023.0822.07201
Sep 13, 202422.9822.9822.9822.9821.98-
Sep 12, 202423.1223.1223.1222.9821.982
Sep 11, 202423.0023.0023.0023.0021.99-
Sep 10, 202423.0023.0023.0023.0021.99-
Sep 9, 202423.0023.0023.0023.0021.99-
Sep 6, 202423.0023.0023.0023.0021.99-
Sep 5, 202423.0023.0023.0023.0021.99-
Sep 4, 202423.0023.0023.0023.0021.99-
Sep 3, 202423.0023.0023.0023.0021.99-
Sep 2, 202423.0023.0023.0023.0021.99-
Aug 30, 202423.0023.0023.0023.0021.99-
Aug 29, 202422.9823.1022.9823.0021.99201
Aug 28, 202423.0823.0823.0823.0822.07-
Aug 27, 202423.1023.1023.1023.0822.0744
Aug 26, 202423.2023.2023.2023.1422.131
Aug 23, 202422.0222.0222.0222.0221.06-
Aug 22, 202422.0222.0222.0222.0221.06-
Aug 21, 202422.0222.0222.0222.0221.06-
Aug 20, 202422.0222.0222.0222.0221.06-
Aug 19, 202422.0222.0222.0222.0221.06-
Aug 16, 202422.0222.0222.0222.0221.06-
Aug 14, 202422.0222.0222.0222.0221.06-
Aug 13, 202422.0222.0222.0222.0221.06-
Aug 12, 202422.0222.0222.0222.0221.06-
Aug 9, 202422.0222.0222.0222.0221.06-
Aug 8, 202422.0222.0222.0222.0221.06-
Aug 7, 202422.0222.0222.0222.0221.06-
Aug 6, 202422.0222.0222.0222.0221.06-
Aug 5, 202422.0022.0022.0022.0221.06490
Aug 2, 202422.3022.3022.3022.3021.33-
Aug 1, 202422.3022.3022.3022.3021.33-
Jul 31, 202422.3022.3022.3022.3021.33-
Jul 30, 2024 0.50 Dividend
Jul 30, 202422.3022.3022.3022.3021.33-
Jul 29, 202422.3022.3022.3022.3020.85-
Jul 26, 202422.3022.3022.3022.3020.85-
Jul 25, 202422.3022.3022.3022.3020.85-
Jul 24, 202422.4822.4822.4822.3020.8589
Jul 23, 202422.3222.3222.3222.1420.7068
Jul 22, 202421.5021.5021.5021.5020.10-
Jul 19, 202421.5021.5021.5021.5020.10-
Jul 18, 202421.5021.5021.5021.5020.10-
Jul 17, 202421.5021.5021.5021.5020.10-
Jul 16, 202421.5021.5021.5021.5020.1020
Jul 15, 202421.8821.8821.8821.8820.45-
Jul 12, 202421.8821.8821.8821.8820.45-
Jul 11, 202421.7021.7021.7021.8820.4559
Jul 10, 202421.7421.7421.7421.6020.19500
Jul 9, 202420.4420.4420.4420.4419.11-
Jul 8, 202420.4420.4420.4420.4419.11-
Jul 5, 202420.4420.4420.4420.4419.11-
Jul 4, 202420.4420.4420.4420.4419.11-
Jul 3, 202420.4420.4420.4420.4419.11-
Jul 2, 202420.4620.4620.4620.4419.1125
Jul 1, 202420.1820.1820.1820.1818.87-
Jun 28, 202420.3020.3020.3020.1818.871
Jun 27, 202420.5020.5020.5020.5019.16-
Jun 26, 202420.5020.5020.5020.5019.16-
Jun 25, 202420.5020.5020.5020.5019.16-
Jun 24, 202420.5020.5020.5020.5019.16-
Jun 21, 202420.5020.5020.5020.5019.16-
Jun 20, 202420.5020.5020.5020.5019.16-
Jun 19, 202420.5020.5020.5020.5019.16-
Jun 18, 202420.7820.7820.7820.5019.161
Jun 17, 202421.0221.0221.0221.0219.65-
Jun 14, 202420.8620.8620.8621.0219.6580
Jun 13, 202420.9620.9620.9620.9619.59-
Jun 12, 202421.9421.9421.1820.9619.59284
Jun 11, 202421.8021.8021.1821.3419.95200
Jun 10, 202424.0424.0424.0424.0422.47-
Jun 7, 202424.0424.0424.0424.0422.47-
Jun 6, 202424.0424.0424.0424.0422.47-
Jun 5, 202424.0424.0424.0424.0422.47-
Jun 4, 202424.0424.0424.0424.0422.47-
Jun 3, 202424.0424.0424.0424.0422.47-
May 31, 202424.0424.0424.0424.0422.47-
May 30, 202424.0424.0424.0424.0422.47-
May 29, 202424.0424.0424.0424.0422.47-
May 28, 202424.0424.0424.0424.0422.47-
May 27, 202424.0424.0424.0424.0422.47-
May 24, 202424.0424.0424.0424.0422.47-
May 23, 202424.0424.0424.0424.0422.47-
May 22, 202424.0424.0424.0424.0422.47-
May 21, 202424.0424.0424.0424.0422.47-
May 20, 202424.0424.0424.0424.0422.47-
May 17, 202424.0424.0424.0424.0422.47-
May 16, 202424.0424.0424.0424.0422.47-
May 15, 202424.0424.0424.0424.0422.47-
May 14, 202424.0424.0424.0424.0422.47-
May 13, 202424.0424.0424.0424.0422.47-
May 10, 202424.0424.0424.0424.0422.47-
May 9, 202424.0424.0424.0424.0422.47-
May 8, 202424.0424.0424.0424.0422.47-
May 7, 202424.0424.0424.0424.0422.47-
May 6, 202423.9023.9023.9024.0422.47150
May 3, 202424.1224.1224.1224.0022.441
May 2, 202422.9822.9822.9822.9821.48-
Apr 30, 202422.9822.9822.9822.9821.48-
Apr 29, 202422.9822.9822.9822.9821.48-
Apr 26, 202422.9822.9822.9822.9821.48-
Apr 25, 202422.9822.9822.9822.9821.48-
Apr 24, 202422.9822.9822.9822.9821.48-
Apr 23, 202422.9822.9822.9822.9821.48-
Apr 22, 202422.9822.9822.9822.9821.48-
Apr 19, 202422.9822.9822.9822.9821.48-
Apr 18, 202423.6423.6423.3622.9821.481,150
Apr 17, 202421.5621.5621.5621.5620.16-
Apr 16, 202422.0622.0622.0621.5620.1635
Apr 15, 202420.1820.1820.1820.1818.87-
Apr 12, 202420.1820.1820.1820.1818.87-
Apr 11, 202420.1820.1820.1820.1818.87-
Apr 10, 202420.1820.1820.1820.1818.87-
Apr 9, 202420.1820.1820.1820.1818.87-
Apr 8, 202419.9919.9919.9920.1818.8716