Naturgy Energy

NTGY
🏛️ 독일 →
26.74
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 28.82 28.82 28.82 28.82 0.0M
2021-12-29 28.74 28.75 28.74 28.74 0.0M
2021-12-28 28.72 29.11 28.71 28.90 0.0M
2021-12-27 28.22 28.44 28.22 28.29 0.0M
2021-12-23 27.37 28.10 27.37 28.10 0.0M
2021-12-22 27.10 27.13 27.06 27.13 0.0M
2021-12-21 26.98 27.01 26.94 27.01 0.0M
2021-12-20 26.38 26.38 26.25 26.25 0.0M
2021-12-17 26.75 26.75 26.43 26.55 0.0M
2021-12-16 26.20 26.60 26.20 26.60 0.0M
2021-12-15 25.39 25.95 25.39 25.95 0.0M
2021-12-14 25.44 25.44 25.44 25.44 0.0M
2021-12-13 25.61 25.61 25.61 25.61 0.0M
2021-12-10 25.24 25.24 24.93 25.15 0.0M
2021-12-08 25.30 25.40 25.30 25.33 0.0M
2021-12-07 25.10 25.25 25.10 25.25 0.0M
2021-12-06 24.74 24.88 24.47 24.88 0.0M
2021-12-03 24.49 24.49 24.49 24.49 0.0M
2021-12-01 24.17 24.29 24.17 24.29 0.0M
2021-11-30 24.47 24.62 24.45 24.62 0.0M
2021-11-29 24.11 24.78 24.11 24.78 0.0M
2021-11-26 24.00 24.22 24.00 24.22 0.0M
2021-11-25 24.16 24.16 24.16 24.16 0.0M
2021-11-24 24.10 24.20 23.92 24.14 0.0M
2021-11-23 23.79 23.96 23.79 23.94 0.0M
2021-11-22 23.37 23.80 23.37 23.80 0.0M
2021-11-19 22.95 22.99 22.95 22.99 0.0M
2021-11-18 22.85 22.85 22.34 22.34 0.0M
2021-11-15 22.40 22.64 22.40 22.64 0.0M
2021-11-12 22.45 22.45 22.45 22.45 0.0M
2021-11-10 22.95 22.97 22.95 22.97 0.0M
2021-11-09 23.09 23.18 23.09 23.18 0.0M
2021-11-08 23.17 23.17 23.17 23.17 0.0M
2021-11-05 23.26 23.26 23.26 23.26 0.0M
2021-11-04 23.57 23.57 23.52 23.52 0.0M
2021-11-03 23.15 23.15 23.15 23.15 0.0M
2021-11-02 23.24 23.26 23.24 23.26 0.0M
2021-11-01 22.90 22.90 22.90 22.90 0.0M
2021-10-29 22.62 22.62 22.62 22.62 0.0M
2021-10-28 22.64 22.70 22.64 22.70 0.0M
2021-10-26 22.07 22.17 22.07 22.17 0.0M
2021-10-25 21.96 21.96 21.96 21.96 0.0M
2021-10-22 22.03 22.03 22.03 22.03 0.0M
2021-10-21 22.37 22.42 22.26 22.26 0.0M
2021-10-19 22.78 22.78 22.78 22.78 0.0M
2021-10-18 23.25 23.25 22.91 22.91 0.0M
2021-10-15 23.03 23.18 23.03 23.18 0.0M
2021-10-14 23.02 23.86 22.90 23.86 0.0M
2021-10-13 22.24 23.00 22.24 22.96 0.0M
2021-10-12 22.00 22.10 21.96 22.07 0.0M
2021-10-11 21.50 21.56 21.50 21.56 0.0M
2021-10-07 21.92 21.92 21.63 21.63 0.0M
2021-10-06 21.81 21.81 21.81 21.81 0.0M
2021-10-05 21.69 21.77 21.69 21.77 0.0M
2021-10-04 21.84 21.91 21.82 21.91 0.0M
2021-09-30 22.03 22.03 21.70 21.70 0.0M
2021-09-29 21.91 21.91 21.91 21.91 0.0M
2021-09-28 21.77 21.77 21.77 21.77 0.0M
2021-09-27 21.65 21.65 21.61 21.61 0.0M
2021-09-23 21.68 21.68 21.58 21.58 0.0M
2021-09-22 21.65 21.65 21.65 21.65 0.0M
2021-09-20 21.51 21.51 21.48 21.48 0.0M
2021-09-17 21.79 21.79 21.57 21.57 0.0M
2021-09-15 21.90 21.91 21.74 21.74 0.0M
2021-09-14 22.01 22.01 21.86 21.92 0.0M
2021-09-13 21.81 21.96 21.81 21.95 0.0M
2021-09-10 21.70 21.70 21.70 21.70 0.0M
2021-09-09 21.72 21.78 21.72 21.78 0.0M
2021-09-08 21.51 21.78 21.51 21.78 0.0M
2021-09-07 21.63 21.63 21.63 21.63 0.0M
2021-09-06 21.71 21.71 21.67 21.67 0.0M
2021-09-03 21.80 21.80 21.80 21.80 0.0M
2021-09-02 21.99 21.99 21.99 21.99 0.0M
2021-09-01 22.11 22.11 22.11 22.11 0.0M
2021-08-31 21.81 21.81 21.80 21.80 0.0M
2021-08-30 21.71 21.83 21.70 21.70 0.0M
2021-08-27 21.78 21.78 21.78 21.78 0.0M
2021-08-25 21.95 21.95 21.95 21.95 0.0M
2021-08-24 21.90 21.90 21.87 21.87 0.0M
2021-08-23 21.89 22.04 21.89 22.04 0.0M
2021-08-20 21.80 21.87 21.80 21.86 0.0M
2021-08-19 21.76 21.85 21.76 21.83 0.0M
2021-08-18 21.84 21.84 21.79 21.79 0.0M
2021-08-17 21.75 21.81 21.74 21.76 0.0M
2021-08-16 21.74 21.82 21.74 21.77 0.0M
2021-08-13 21.87 21.87 21.73 21.76 0.0M
2021-08-11 21.57 21.67 21.57 21.65 0.0M
2021-08-10 21.75 21.75 21.75 21.75 0.0M
2021-08-09 21.84 21.84 21.84 21.84 0.0M
2021-08-06 21.79 21.79 21.79 21.79 0.0M
2021-08-05 21.84 21.89 21.84 21.89 0.0M
2021-08-04 21.72 21.85 21.72 21.85 0.0M
2021-08-03 21.63 21.86 21.63 21.86 0.0M
2021-08-02 21.62 21.62 21.31 21.55 0.0M
2021-07-30 21.94 21.94 21.74 21.87 0.0M
2021-07-29 22.03 22.03 21.75 21.84 0.0M
2021-07-28 22.67 22.67 22.21 22.21 0.0M
2021-07-27 22.33 22.56 22.33 22.56 0.0M
2021-07-26 22.30 22.30 22.30 22.30 0.0M
2021-07-23 22.58 22.58 22.58 22.58 0.0M
2021-07-22 22.40 22.42 22.40 22.42 0.0M
2021-07-20 22.00 22.15 22.00 22.15 0.0M
2021-07-19 22.09 22.18 21.87 21.87 0.0M
2021-07-16 22.13 22.13 22.13 22.13 0.0M
2021-07-15 22.26 22.30 22.26 22.30 0.0M
2021-07-14 22.15 22.15 22.15 22.15 0.0M
2021-07-13 22.38 22.38 22.34 22.34 0.0M
2021-07-12 22.15 22.15 22.15 22.15 0.0M
2021-07-09 22.12 22.12 22.12 22.12 0.0M
2021-07-08 21.88 21.88 21.88 21.88 0.0M
2021-07-07 21.95 22.10 21.95 22.10 0.0M
2021-07-06 21.90 22.04 21.90 22.04 0.0M
2021-07-05 22.04 22.05 21.92 21.92 0.0M
2021-07-02 21.95 21.95 21.95 21.95 0.0M
2021-06-30 21.72 21.72 21.72 21.72 0.0M
2021-06-29 21.73 21.98 21.73 21.98 0.0M
2021-06-28 21.95 21.98 21.83 21.98 0.0M
2021-06-25 21.88 21.88 21.87 21.87 0.0M
2021-06-23 21.72 21.72 21.67 21.67 0.0M
2021-06-22 21.91 21.91 21.91 21.91 0.0M
2021-06-21 21.64 21.86 21.49 21.86 0.0M
2021-06-18 21.89 21.99 21.77 21.77 0.0M
2021-06-17 21.88 21.88 21.88 21.88 0.0M
2021-06-15 21.83 21.83 21.83 21.83 0.0M
2021-06-14 21.86 21.90 21.86 21.90 0.0M
2021-06-11 21.93 21.93 21.93 21.93 0.0M
2021-06-10 21.79 21.79 21.79 21.79 0.0M
2021-06-09 21.72 21.78 21.72 21.75 0.0M
2021-06-08 21.67 21.80 21.66 21.80 0.0M
2021-06-07 21.54 21.67 21.54 21.67 0.0M
2021-06-03 21.40 21.40 21.40 21.40 0.0M
2021-06-02 21.42 21.42 21.42 21.42 0.0M
2021-06-01 21.45 21.45 21.31 21.31 0.0M
2021-05-31 21.51 21.51 21.49 21.49 0.0M
2021-05-28 21.61 21.61 21.53 21.54 0.0M
2021-05-27 21.46 21.56 21.46 21.55 0.0M
2021-05-26 21.70 21.70 21.70 21.70 0.0M
2021-05-25 21.60 21.60 21.60 21.60 0.0M
2021-05-24 21.60 21.60 21.53 21.53 0.0M
2021-05-21 21.52 21.52 21.52 21.52 0.0M
2021-05-20 21.48 21.48 21.48 21.48 0.0M
2021-05-19 21.51 21.51 21.50 21.50 0.0M
2021-05-18 21.86 21.86 21.66 21.66 0.0M
2021-05-17 21.88 21.88 21.84 21.84 0.0M
2021-05-14 21.50 21.82 21.50 21.74 0.0M
2021-05-13 21.45 21.45 21.42 21.42 0.0M
2021-05-12 21.52 21.63 21.30 21.30 0.0M
2021-05-11 21.46 21.47 21.46 21.47 0.0M
2021-05-10 21.58 21.58 21.58 21.58 0.0M
2021-05-07 21.44 21.55 21.44 21.55 0.0M
2021-05-06 21.36 21.36 21.36 21.36 0.0M
2021-05-04 21.40 21.40 21.20 21.24 0.0M
2021-05-03 21.37 21.50 21.30 21.30 0.0M
2021-04-30 21.49 21.49 21.34 21.34 0.0M
2021-04-29 21.51 21.51 21.49 21.49 0.0M
2021-04-28 21.26 21.47 21.26 21.37 0.0M
2021-04-27 20.93 21.07 20.93 21.00 0.0M
2021-04-26 20.94 20.94 20.94 20.94 0.0M
2021-04-23 20.92 20.94 20.92 20.94 0.0M
2021-04-22 21.00 21.00 21.00 21.00 0.0M
2021-04-21 20.78 20.96 20.78 20.94 0.0M
2021-04-20 20.99 20.99 20.73 20.73 0.0M
2021-04-19 20.89 21.12 20.89 21.12 0.0M
2021-04-15 20.80 20.86 20.79 20.86 0.0M
2021-04-14 20.71 20.85 20.71 20.85 0.0M
2021-04-13 20.83 20.83 20.71 20.71 0.0M
2021-04-12 21.00 21.00 20.80 20.80 0.0M
2021-04-09 21.00 21.00 20.83 20.83 0.0M
2021-04-08 20.84 20.85 20.84 20.85 0.0M
2021-04-07 20.90 20.90 20.74 20.76 0.0M
2021-04-06 20.94 20.94 20.70 20.85 0.0M
2021-04-01 20.76 20.76 20.76 20.76 0.0M
2021-03-31 20.88 20.89 20.79 20.79 0.0M
2021-03-30 20.90 21.02 20.90 20.93 0.0M
2021-03-29 21.10 21.10 21.06 21.06 0.0M
2021-03-26 20.94 20.94 20.94 20.94 0.0M
2021-03-25 21.15 21.15 21.04 21.04 0.0M
2021-03-24 20.95 20.95 20.79 20.95 0.0M
2021-03-23 20.70 20.93 20.70 20.90 0.0M
2021-03-22 20.73 20.86 20.73 20.86 0.0M
2021-03-19 20.97 20.97 20.90 20.90 0.0M
2021-03-18 20.92 21.04 20.85 20.98 0.0M
2021-03-17 20.75 21.39 20.75 21.39 0.0M
2021-03-16 20.60 20.79 20.60 20.77 0.0M
2021-03-15 20.99 20.99 20.80 20.80 0.0M
2021-03-12 21.35 21.46 21.21 21.45 0.0M
2021-03-11 21.32 21.37 21.32 21.37 0.0M
2021-03-10 21.37 21.42 21.29 21.39 0.0M
2021-03-09 21.30 21.50 21.16 21.20 0.0M
2021-03-08 21.16 21.36 21.02 21.33 0.0M
2021-03-05 20.58 20.85 20.58 20.85 0.0M
2021-03-04 20.71 20.73 20.50 20.50 0.0M
2021-03-03 20.90 20.90 20.55 20.55 0.0M
2021-03-02 20.97 20.97 20.94 20.94 0.0M
2021-03-01 20.78 20.78 20.78 20.78 0.0M
2021-02-26 20.82 20.82 20.65 20.65 0.0M
2021-02-25 20.62 20.95 20.62 20.95 0.0M
2021-02-24 20.52 20.54 20.52 20.54 0.0M
2021-02-23 20.56 20.56 20.39 20.45 0.0M
2021-02-22 20.57 20.57 20.57 20.57 0.0M
2021-02-19 20.60 20.64 20.60 20.64 0.0M
2021-02-18 20.70 20.70 20.70 20.70 0.0M
2021-02-17 20.80 20.80 20.80 20.80 0.0M
2021-02-16 20.79 20.84 20.71 20.84 0.0M
2021-02-15 21.07 21.07 20.85 20.93 0.0M
2021-02-12 20.45 21.05 20.45 21.05 0.0M
2021-02-10 20.23 20.39 20.23 20.39 0.0M
2021-02-09 21.15 21.15 20.30 20.54 0.0M
2021-02-08 21.17 21.17 21.17 21.17 0.0M
2021-02-05 21.21 21.21 21.21 21.21 0.0M
2021-02-04 21.90 21.90 21.43 21.43 0.0M
2021-02-03 21.52 21.67 21.52 21.67 0.0M
2021-02-02 21.35 21.35 21.35 21.35 0.0M
2021-02-01 21.42 21.42 21.31 21.31 0.0M
2021-01-29 21.62 21.67 21.17 21.57 0.0M
2021-01-28 21.99 21.99 21.99 21.99 0.0M
2021-01-27 22.04 22.23 21.93 22.18 0.0M
2021-01-26 19.23 22.49 19.23 22.12 0.0M
2021-01-25 19.33 19.33 18.98 19.27 0.0M
2021-01-22 19.55 19.55 19.16 19.16 0.0M
2021-01-20 20.05 20.05 19.81 19.81 0.0M
2021-01-19 19.86 20.12 19.86 20.05 0.0M
2021-01-14 20.48 20.48 20.48 20.48 0.0M
2021-01-13 20.52 20.71 20.41 20.71 0.0M
2021-01-12 20.56 20.60 20.56 20.60 0.0M
2021-01-11 20.13 20.19 20.09 20.09 0.0M
2021-01-08 19.87 20.19 19.87 20.19 0.0M
2021-01-04 19.26 19.26 19.04 19.04 0.0M