IBEX 35
Mercado Continuo
Noticias N
Buzσn de sugerencias
IBEX 35
8,400.40   12 ago20.40 (0.24%)
Rαnking MC
NATURGY ENERGY GROUP1.98%TEC.REUNIDAS1.87%BA.SABADELL1.56%ACCIONA0.84%FERROVIAL1.12%ARCELORMIT.1.51%
Aviso legalbolsa.es
 
NTGY
NATURGY ENERGY GROUPHISTΣRICO
12 agoΪltima transacciσn: 28.35 €0.55 (1.98%)Volumen: 343.315Mαximo diario: 28.45 €Mνnimo diario: 27.57 €1 semana1 mes3 meses1 aρo
DΝACAMBIO %MΑXIMOMΝNIMOCIERRE
12-08-221.98%28.45 €27.57 €28.35 €11-08-220.18%28.01 €27.47 €27.80 €10-08-220.71%28.20 €27.72 €27.85 €09-08-222.00%28.10 €27.35 €28.05 €08-08-222.65%27.50 €26.64 €27.50 €05-08-222.65%27.65 €26.50 €26.79 €04-08-221.50%28.03 €27.31 €27.52 €03-08-220.92%28.23 €27.85 €27.94 €
De a
Datos histσricos
DΝACIERRECAMBIOCAMBIO%MΑXIMOMΝNIMOVOLUMENVariaciσn desde 13 ago 21 a 12 ago 22:     6.55€ (30.05%)
12-08-2228.35 €0.551.98%28.45 €27.57 €34331511-08-2227.80 €0.050.18%28.01 €27.47 €28222010-08-2227.85 €0.200.71%28.20 €27.72 €19354709-08-2228.05 €0.552.00%28.10 €27.35 €28406908-08-2227.50 €0.712.65%27.50 €26.64 €30961005-08-2226.79 €0.732.65%27.65 €26.50 €32338404-08-2227.52 €0.421.50%28.03 €27.31 €23969703-08-2227.94 €0.260.92%28.23 €27.85 €31102902-08-2228.20 €0.060.21%28.39 €27.83 €30730101-08-2228.14 €0.481.68%28.82 €28.03 €34881229-07-2228.62 €0.451.60%28.90 €28.00 €43388028-07-2228.17 €0.100.35%28.70 €27.61 €41763327-07-2228.27 €0.602.08%29.02 €28.10 €37971726-07-2228.87 €0.110.38%29.25 €28.77 €28486425-07-2228.76 €0.541.91%28.76 €27.66 €20633422-07-2228.22 €0.582.10%28.23 €27.60 €21411221-07-2227.64 €0.431.53%27.93 €27.45 €19832320-07-2228.07 €0.582.02%28.72 €27.97 €28347019-07-2228.65 €0.240.84%28.81 €28.35 €26216518-07-2228.41 €0.180.64%28.57 €27.97 €23234215-07-2228.23 €0.441.58%28.42 €27.65 €31755014-07-2227.79 €0.441.56%28.32 €27.35 €58987613-07-2228.23 €0.110.39%28.40 €27.92 €18303312-07-2228.12 €0.210.74%28.79 €27.75 €25386211-07-2228.33 €0.281.00%28.38 €27.82 €14747708-07-2228.05 €0.140.50%28.58 €27.86 €18295007-07-2227.91 €0.371.34%28.17 €27.60 €26141706-07-2227.54 €0.441.62%27.84 €27.21 €29303805-07-2227.10 €0.792.83%27.95 €27.10 €43436904-07-2227.89 €0.100.36%28.37 €27.77 €20472001-07-2227.79 €0.321.16%27.97 €27.21 €21148730-06-2227.47 €0.140.51%28.18 €27.22 €32995629-06-2227.61 €0.351.25%28.07 €27.23 €24314428-06-2227.96 €0.823.02%27.97 €27.23 €40612127-06-2227.14 €0.291.08%27.16 €26.77 €24217724-06-2226.85 €0.291.09%27.19 €26.63 €33045123-06-2226.56 €0.150.57%26.78 €26.02 €25711322-06-2226.41 €0.341.27%26.77 €26.06 €31899821-06-2226.75 €0.853.08%27.61 €26.70 €28825220-06-2227.60 €0.491.81%27.63 €26.81 €33290417-06-2227.11 €1.204.24%28.35 €27.11 €171122616-06-2228.31 €0.471.69%28.49 €27.63 €60838215-06-2227.84 €0.772.84%28.21 €27.14 €58116614-06-2227.07 €0.421.53%28.16 €27.05 €46478813-06-2227.49 €0.501.85%27.67 €26.61 €38588010-06-2226.99 €1.144.05%27.82 €26.67 €49140509-06-2228.13 €0.020.07%28.31 €27.86 €25457208-06-2228.15 €0.622.16%28.86 €27.97 €22486707-06-2228.77 €0.431.52%28.77 €28.09 €76712306-06-2228.34 €0.220.78%28.63 €28.13 €16754903-06-2228.12 €0.301.08%28.20 €27.80 €12879202-06-2227.82 €0.130.47%27.97 €27.56 €41801101-06-2227.95 €0.190.68%28.46 €27.59 €35076731-05-2228.14 €0.260.92%28.57 €27.86 €462948930-05-2228.40 €0.020.07%28.61 €27.98 €22284727-05-2228.38 €0.220.77%28.66 €27.83 €37190326-05-2228.60 €0.411.45%28.63 €28.28 €24132425-05-2228.19 €0.150.53%28.51 €27.93 €51704724-05-2228.04 €0.130.46%28.04 €27.35 €25889923-05-2228.17 €0.491.77%28.30 €27.82 €22112320-05-2227.68 €0.160.58%28.02 €27.56 €33462719-05-2227.52 €0.140.51%28.10 €27.51 €28227518-05-2227.66 €1.294.89%27.66 €26.10 €74789717-05-2226.37 €0.220.83%26.82 €26.32 €26094116-05-2226.59 €0.632.43%26.73 €25.92 €45860213-05-2225.96 €0.381.44%26.46 €25.32 €116100212-05-2226.34 €1.916.76%28.29 €26.11 €88655511-05-2228.25 €0.632.28%28.25 €27.49 €42186810-05-2227.62 €0.080.29%28.10 €27.58 €38054609-05-2227.70 €0.531.88%28.44 €27.65 €31550806-05-2228.23 €0.511.77%28.70 €28.11 €27084805-05-2228.74 €0.220.76%29.20 €28.68 €32717304-05-2228.96 €0.170.59%29.18 €28.75 €24811303-05-2228.79 €0.531.88%28.81 €28.05 €36289002-05-2228.26 €0.471.64%29.06 €26.91 €41810329-04-2228.73 €0.822.77%29.52 €28.55 €59386628-04-2229.55 €0.120.41%29.75 €29.00 €44726527-04-2229.43 €0.471.62%29.43 €28.59 €44549326-04-2228.96 €0.080.28%29.50 €28.87 €51495025-04-2229.04 €0.311.08%29.25 €28.17 €33478222-04-2228.73 €0.210.73%29.03 €28.50 €37649921-04-2228.94 €0.270.92%29.39 €28.80 €38526220-04-2229.21 €0.100.34%29.44 €28.79 €30510419-04-2229.11 €0.451.52%29.78 €29.09 €39666014-04-2229.56 €0.290.99%29.84 €29.22 €34975913-04-2229.27 €0.060.20%29.45 €29.03 €34667912-04-2229.33 €0.060.20%29.36 €28.57 €51001711-04-2229.39 €0.150.51%29.39 €28.90 €30744508-04-2229.24 €0.592.06%29.36 €28.65 €40339207-04-2228.65 €0.411.45%28.81 €28.07 €40467106-04-2228.24 €0.521.88%28.24 €27.43 €43498805-04-2227.72 €0.833.09%27.86 €26.66 €48171304-04-2226.89 €0.030.11%27.05 €26.63 €28371301-04-2226.86 €0.301.10%27.01 €26.45 €46005831-03-2227.16 €0.080.29%27.37 €26.97 €38838130-03-2227.24 €0.622.33%27.24 €26.48 €51423529-03-2226.62 €0.230.86%27.12 €26.21 €50433228-03-2226.85 €0.491.86%26.97 €26.39 €50516425-03-2226.36 €0.853.33%26.36 €25.56 €81067324-03-2225.51 €0.783.15%25.75 €24.74 €57774823-03-2224.73 €0.421.67%25.29 €24.71 €73030522-03-2225.15 €0.502.03%25.21 €24.57 €54006321-03-2224.65 €0.010.04%25.73 €24.48 €95532818-03-2224.64 €0.733.05%24.64 €23.66 €916556017-03-2224.41 €0.130.54%24.61 €23.98 €69801916-03-2224.28 €0.030.12%24.90 €24.12 €76237815-03-2224.31 €0.220.91%24.40 €23.98 €85850814-03-2224.09 €0.632.55%25.04 €23.70 €63871811-03-2224.72 €0.311.24%25.37 €24.50 €88866110-03-2225.03 €0.010.04%25.13 €24.33 €62031509-03-2225.02 €0.984.08%25.13 €24.19 €97175508-03-2224.04 €0.733.13%24.21 €23.18 €75279207-03-2223.31 €0.391.70%23.57 €22.07 €116279304-03-2222.92 €0.020.09%23.30 €22.68 €56244003-03-2222.90 €0.241.04%23.23 €22.64 €76492502-03-2223.14 €0.070.30%23.60 €22.73 €71093501-03-2223.21 €0.823.41%24.19 €23.21 €84837528-02-2224.03 €0.502.12%24.10 €23.18 €129754125-02-2223.53 €1.014.48%23.72 €22.52 €79886624-02-2222.52 €0.431.87%22.82 €22.25 €85846623-02-2222.95 €0.120.53%23.25 €22.86 €54719022-02-2222.83 €0.311.34%23.13 €22.57 €64221021-02-2223.14 €1.144.70%24.12 €23.08 €133990418-02-2224.28 €0.040.16%24.42 €24.13 €52157717-02-2224.32 €0.592.37%25.08 €24.29 €87205716-02-2224.91 €0.592.43%24.91 €24.07 €80929415-02-2224.32 €0.251.02%24.79 €24.16 €70030614-02-2224.57 €0.441.76%25.19 €24.10 €97214911-02-2225.01 €3.3911.94%27.95 €24.95 €200572010-02-2228.40 €0.481.72%29.44 €27.57 €69462609-02-2227.92 €0.541.97%28.41 €27.50 €59517408-02-2227.38 €0.200.73%27.52 €26.87 €80273107-02-2227.58 €0.210.76%27.94 €27.47 €43285304-02-2227.79 €0.341.21%28.59 €27.23 €52954603-02-2228.13 €0.381.33%28.62 €27.96 €42926602-02-2228.51 €0.401.42%28.65 €27.92 €50641001-02-2228.11 €0.020.07%28.35 €27.87 €68494731-01-2228.13 €0.180.64%28.65 €28.06 €53915228-01-2228.31 €0.311.08%28.62 €28.10 €40598627-01-2228.62 €0.762.73%28.62 €27.47 €43422726-01-2227.86 €0.180.64%28.35 €27.61 €46879225-01-2228.04 €0.210.74%28.25 €27.71 €60948924-01-2228.25 €0.190.67%28.73 €28.05 €61795321-01-2228.44 €0.561.93%28.90 €28.13 €57401220-01-2229.00 €0.060.21%29.43 €28.77 €45031819-01-2229.06 €0.441.49%29.60 €28.86 €69302218-01-2229.50 €0.401.34%29.87 €29.41 €63976117-01-2229.90 €0.772.64%29.96 €29.10 €49835414-01-2229.13 €0.531.85%29.18 €28.15 €69318813-01-2228.60 €0.210.74%28.72 €28.32 €59594112-01-2228.39 €0.632.17%28.83 €28.27 €121152411-01-2229.02 €0.301.04%29.28 €28.63 €48344510-01-2228.72 €0.200.70%28.84 €28.25 €70108607-01-2228.52 €0.160.56%28.77 €28.32 €49933106-01-2228.68 €0.140.49%28.70 €28.10 €46123405-01-2228.54 €0.040.14%29.00 €28.34 €42248004-01-2228.50 €0.110.38%28.85 €28.45 €63968303-01-2228.61 €0.020.07%28.99 €28.13 €61783030-12-2128.63 €0.270.93%29.11 €28.63 €38110829-12-2128.90 €0.020.07%28.99 €28.51 €40936728-12-2128.88 €0.511.80%29.14 €28.31 €51307727-12-2128.37 €0.220.78%28.59 €27.68 €45591023-12-2128.15 €0.883.23%28.19 €27.14 €66905022-12-2127.27 €0.070.26%27.40 €26.88 €86309721-12-2127.20 €0.371.38%27.20 €26.76 €61902520-12-2126.83 €0.020.07%26.93 €26.17 €49899917-12-2126.85 €0.271.02%26.85 €26.08 €186868816-12-2126.58 €0.602.31%26.73 €25.98 €101924015-12-2125.98 €0.491.92%25.98 €25.43 €91294314-12-2125.49 €0.010.04%25.61 €25.28 €52148813-12-2125.50 €0.210.83%25.62 €25.17 €56910010-12-2125.29 €0.030.12%25.33 €24.61 €57442309-12-2125.26 €0.180.72%25.33 €25.08 €34685008-12-2125.08 €0.120.48%25.43 €25.08 €42670107-12-2125.20 €0.251.00%25.41 €24.97 €71615706-12-2124.95 €0.451.84%25.12 €24.28 €80349103-12-2124.50 €0.050.20%24.59 €24.32 €93759202-12-2124.45 €0.110.45%24.52 €24.02 €98279401-12-2124.56 €0.261.07%24.66 €24.16 €66352530-11-2124.30 €0.331.34%24.64 €24.20 €256642329-11-2124.63 €0.461.90%24.87 €24.08 €61594726-11-2124.17 €0.271.10%24.27 €23.90 €57113125-11-2124.44 €0.522.17%24.44 €23.86 €62186524-11-2123.92 €0.080.33%24.18 €23.90 €69115123-11-2124.00 €0.220.93%24.03 €23.58 €98129922-11-2123.78 €0.863.75%23.93 €22.74 €89956219-11-2122.92 €0.331.46%23.00 €22.55 €637575018-11-2122.59 €0.361.57%22.59 €22.24 €80740817-11-2122.95 €0.371.64%23.05 €22.57 €56554316-11-2122.58 €0.080.35%22.79 €22.58 €48976815-11-2122.66 €0.190.85%22.74 €22.29 €48541312-11-2122.47 €0.170.75%22.76 €22.38 €43061411-11-2122.64 €0.030.13%22.76 €22.24 €58357910-11-2123.01 €0.110.48%23.37 €22.76 €72619509-11-2123.12 €0.020.09%23.42 €23.04 €45196208-11-2123.10 €0.281.20%23.38 €23.07 €34849905-11-2123.38 €0.020.09%23.56 €23.19 €38860804-11-2123.36 €0.220.95%23.60 €23.15 €52117903-11-2123.14 €0.020.09%23.19 €23.04 €46848202-11-2123.12 €0.100.43%23.31 €23.11 €50446401-11-2123.22 €0.492.16%23.28 €22.72 €43787629-10-2122.73 €0.020.09%22.82 €22.63 €74717928-10-2122.71 €0.140.62%22.75 €22.46 €45230627-10-2122.57 €0.180.80%22.60 €22.32 €62772526-10-2122.39 €0.452.05%22.39 €21.91 €78763525-10-2121.94 €0.090.41%22.10 €21.92 €80327522-10-2122.03 €0.251.12%22.28 €21.99 €95755621-10-2122.28 €0.090.40%22.45 €22.23 €74064120-10-2122.37 €0.070.31%22.54 €22.15 €168175119-10-2122.44 €0.662.86%22.78 €22.22 €865053518-10-2123.10 €0.150.65%23.29 €22.91 €124037215-10-2123.25 €0.763.17%24.00 €22.74 €382862114-10-2124.01 €1.064.62%24.87 €22.42 €267503513-10-2122.95 €0.883.99%23.24 €21.92 €218152812-10-2122.07 €0.421.94%22.07 €21.50 €75446311-10-2121.65 €0.200.92%21.85 €21.41 €115685508-10-2121.85 €0.120.55%21.86 €21.61 €167964007-10-2121.73 €0.100.46%21.93 €21.71 €276332306-10-2121.83 €0.080.37%21.91 €21.61 €266333805-10-2121.75 €0.040.18%21.83 €21.64 €195220704-10-2121.79 €0.010.05%21.88 €21.66 €230380301-10-2121.80 €0.050.23%21.80 €21.60 €154803930-09-2121.75 €0.160.73%21.98 €21.73 €166533629-09-2121.91 €0.160.74%21.94 €21.73 €189567628-09-2121.75 €0.050.23%21.82 €21.66 €211909627-09-2121.70 €0.150.70%21.73 €21.53 €141274124-09-2121.55 €0.100.46%21.67 €21.44 €150598423-09-2121.65 €0.060.28%21.76 €21.55 €166623622-09-2121.59 €0.090.42%21.63 €21.41 €484048321-09-2121.50 €0.020.09%21.58 €21.41 €111177720-09-2121.48 €0.110.51%21.58 €21.38 €182179817-09-2121.59 €0.231.05%21.87 €21.59 €187016016-09-2121.82 €0.070.32%21.90 €21.68 €118326915-09-2121.75 €0.090.41%21.82 €21.66 €191028414-09-2121.84 €0.140.64%21.97 €21.80 €146866313-09-2121.98 €0.251.15%22.00 €21.76 €119984910-09-2121.73 €0.040.18%21.78 €21.67 €69794909-09-2121.69 €0.140.64%21.82 €21.68 €90328108-09-2121.83 €0.180.83%21.87 €21.50 €231820207-09-2121.65 €0.010.05%21.70 €21.54 €91363506-09-2121.64 €0.130.60%21.77 €21.62 €71970703-09-2121.77 €0.150.68%21.96 €21.67 €108908002-09-2121.92 €0.050.23%22.07 €21.92 €69658401-09-2121.97 €0.170.78%22.13 €21.85 €52462731-08-2121.80 €0.010.05%21.95 €21.67 €66839730-08-2121.81 €0.050.23%21.82 €21.70 €18106227-08-2121.76 €0.020.09%21.82 €21.70 €75999326-08-2121.78 €0.120.55%21.88 €21.75 €41518425-08-2121.90 €0.020.09%22.00 €21.81 €46759124-08-2121.92 €0.180.81%22.15 €21.87 €26634423-08-2122.10 €0.210.96%22.10 €21.86 €39381020-08-2121.89 €0.040.18%21.92 €21.79 €36965519-08-2121.85 €0.030.14%21.91 €21.72 €47152118-08-2121.82 €0.040.18%21.82 €21.76 €44486117-08-2121.78 €0.020.09%21.82 €21.70 €41087116-08-2121.76 €0.040.18%21.85 €21.74 €32156613-08-2121.80 €0.040.18%21.81 €21.71 €1070980
Grαfica