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
2022-12-30 24.68 24.68 24.68 24.68 0.0M
2022-12-29 24.75 24.93 24.75 24.93 0.0M
2022-12-28 24.93 24.93 24.73 24.73 0.0M
2022-12-27 25.26 25.26 25.26 25.26 0.0M
2022-12-23 25.06 25.06 24.90 24.90 0.0M
2022-12-22 25.42 25.42 24.97 24.97 0.0M
2022-12-20 25.27 25.27 25.27 25.27 0.0M
2022-12-19 25.46 25.60 25.46 25.60 0.0M
2022-12-16 26.58 26.58 25.32 25.32 0.0M
2022-12-15 26.78 26.79 26.68 26.68 0.0M
2022-12-13 26.34 26.77 26.34 26.77 0.0M
2022-12-12 26.53 26.53 26.53 26.53 0.0M
2022-12-08 26.42 26.42 26.10 26.10 0.0M
2022-12-07 26.71 26.74 26.58 26.58 0.0M
2022-12-06 26.65 26.65 26.65 26.65 0.0M
2022-12-05 26.74 26.74 26.74 26.74 0.0M
2022-12-01 26.90 26.90 26.76 26.76 0.0M
2022-11-30 26.63 26.83 26.58 26.83 0.0M
2022-11-29 26.30 26.30 26.30 26.30 0.0M
2022-11-28 27.19 27.19 26.60 26.60 0.0M
2022-11-25 27.29 27.43 27.29 27.36 0.0M
2022-11-24 27.16 27.16 27.05 27.16 0.0M
2022-11-23 27.30 27.30 27.11 27.17 0.0M
2022-11-22 26.95 27.07 26.95 27.07 0.0M
2022-11-21 26.81 26.85 26.81 26.85 0.0M
2022-11-18 26.70 26.95 26.68 26.95 0.0M
2022-11-17 26.87 26.87 26.55 26.55 0.0M
2022-11-16 26.75 26.75 26.75 26.75 0.0M
2022-11-15 26.76 27.06 26.63 26.89 0.0M
2022-11-14 26.41 26.95 26.27 26.46 0.0M
2022-11-11 26.08 26.08 26.08 26.08 0.0M
2022-11-10 25.79 25.79 25.79 25.79 0.0M
2022-11-09 25.52 25.74 25.52 25.74 0.0M
2022-11-07 25.41 25.41 25.02 25.02 0.0M
2022-11-03 25.08 25.08 25.08 25.08 0.0M
2022-11-02 26.00 26.00 26.00 26.00 0.0M
2022-11-01 26.13 26.13 26.10 26.10 0.0M
2022-10-31 25.80 26.02 25.75 26.02 0.0M
2022-10-26 25.28 25.28 25.28 25.28 0.0M
2022-10-25 24.37 24.80 24.37 24.80 0.0M
2022-10-24 24.47 24.47 24.47 24.47 0.0M
2022-10-20 23.95 23.95 23.95 23.95 0.0M
2022-10-19 23.63 23.63 23.63 23.63 0.0M
2022-10-18 24.09 24.13 23.86 24.13 0.0M
2022-10-14 22.96 22.96 22.96 22.96 0.0M
2022-10-13 22.67 22.67 22.58 22.58 0.0M
2022-10-12 22.45 22.47 22.45 22.47 0.0M
2022-10-11 22.96 22.96 22.96 22.96 0.0M
2022-10-10 23.56 23.57 23.54 23.54 0.0M
2022-10-07 23.78 23.78 23.78 23.78 0.0M
2022-10-06 23.99 23.99 23.99 23.99 0.0M
2022-10-05 24.20 24.20 24.20 24.20 0.0M
2022-10-03 23.94 24.36 23.94 24.36 0.0M
2022-09-30 23.97 23.97 23.45 23.45 0.0M
2022-09-29 24.60 24.60 23.82 23.82 0.0M
2022-09-28 24.70 25.01 24.70 24.96 0.0M
2022-09-26 25.00 25.19 24.70 25.19 0.0M
2022-09-23 25.68 25.68 25.49 25.49 0.0M
2022-09-22 25.85 25.85 25.85 25.85 0.0M
2022-09-21 26.28 26.28 26.26 26.26 0.0M
2022-09-20 26.18 26.18 25.80 25.80 0.0M
2022-09-19 26.48 26.48 26.47 26.47 0.0M
2022-09-16 26.27 26.27 25.85 25.85 0.0M
2022-09-15 26.41 26.41 26.41 26.41 0.0M
2022-09-14 26.51 26.51 26.20 26.20 0.0M
2022-09-13 27.00 27.00 26.59 26.59 0.0M
2022-09-12 27.38 27.38 27.25 27.25 0.0M
2022-09-09 27.42 27.60 27.42 27.53 0.0M
2022-09-08 27.85 27.85 27.39 27.39 0.0M
2022-09-07 27.27 27.73 27.27 27.73 0.0M
2022-09-06 27.40 27.62 27.40 27.44 0.0M
2022-09-05 27.35 27.49 27.35 27.49 0.0M
2022-09-02 27.76 27.76 27.25 27.50 0.0M
2022-09-01 27.64 27.64 27.64 27.64 0.0M
2022-08-31 27.93 27.93 27.09 27.43 0.0M
2022-08-30 28.50 28.50 28.30 28.30 0.0M
2022-08-29 29.39 29.39 29.19 29.19 0.0M
2022-08-26 29.48 29.48 29.48 29.48 0.0M
2022-08-25 29.60 29.82 29.60 29.82 0.0M
2022-08-24 29.74 29.74 29.43 29.43 0.0M
2022-08-23 29.50 29.50 29.50 29.50 0.0M
2022-08-22 29.11 29.57 29.11 29.57 0.0M
2022-08-19 28.70 28.70 28.70 28.70 0.0M
2022-08-18 29.07 29.07 29.07 29.07 0.0M
2022-08-17 29.07 29.23 29.05 29.23 0.0M
2022-08-16 28.91 29.00 28.91 29.00 0.0M
2022-08-15 28.95 29.10 28.84 29.10 0.0M
2022-08-12 28.31 28.31 28.31 28.31 0.0M
2022-08-11 27.90 27.90 27.63 27.63 0.0M
2022-08-10 27.93 27.93 27.91 27.91 0.0M
2022-08-09 27.26 27.89 27.26 27.89 0.0M
2022-08-08 26.78 27.40 26.78 27.40 0.0M
2022-08-05 27.23 27.48 26.97 26.97 0.0M
2022-08-03 27.95 27.95 27.95 27.95 0.0M
2022-08-02 28.24 28.24 28.24 28.24 0.0M
2022-08-01 28.31 28.31 28.02 28.02 0.0M
2022-07-29 28.72 28.72 28.72 28.72 0.0M
2022-07-28 27.82 28.08 27.82 28.08 0.0M
2022-07-27 28.46 28.46 28.28 28.28 0.0M
2022-07-26 29.08 29.08 28.92 28.92 0.0M
2022-07-25 28.48 28.48 28.48 28.48 0.0M
2022-07-22 28.11 28.23 28.11 28.23 0.0M
2022-07-21 28.04 28.04 28.04 28.04 0.0M
2022-07-19 28.33 28.60 28.33 28.60 0.0M
2022-07-18 28.24 28.24 28.12 28.12 0.0M
2022-07-15 28.03 28.34 28.03 28.34 0.0M
2022-07-14 27.90 27.90 27.90 27.90 0.0M
2022-07-13 28.10 28.43 28.10 28.43 0.0M
2022-07-12 28.35 28.35 28.35 28.35 0.0M
2022-07-11 27.76 28.21 27.76 28.21 0.0M
2022-07-08 28.49 28.49 27.93 28.12 0.0M
2022-07-07 27.69 27.95 27.69 27.95 0.0M
2022-07-06 27.50 27.67 27.50 27.67 0.0M
2022-07-05 27.32 27.35 27.24 27.35 0.0M
2022-07-04 28.03 28.14 27.96 27.96 0.0M
2022-07-01 27.96 27.96 27.96 27.96 0.0M
2022-06-30 27.56 27.62 27.46 27.62 0.0M
2022-06-29 27.70 27.70 27.24 27.24 0.0M
2022-06-28 27.73 27.73 27.73 27.73 0.0M
2022-06-27 26.91 26.97 26.91 26.97 0.0M
2022-06-24 26.93 27.01 26.83 26.83 0.0M
2022-06-23 26.05 26.70 26.05 26.63 0.0M
2022-06-22 26.19 26.47 26.09 26.47 0.0M
2022-06-20 27.02 27.59 26.94 27.59 0.0M
2022-06-17 27.47 27.47 27.17 27.17 0.0M
2022-06-16 27.92 28.38 27.92 28.22 0.0M
2022-06-14 27.36 27.36 27.36 27.36 0.0M
2022-06-13 26.50 27.64 26.50 27.64 0.0M
2022-06-10 27.97 27.97 27.07 27.07 0.0M
2022-06-09 28.32 28.32 28.32 28.32 0.0M
2022-06-08 28.36 28.36 28.36 28.36 0.0M
2022-06-07 28.60 28.60 28.36 28.36 0.0M
2022-06-02 28.01 28.01 27.94 27.94 0.0M
2022-06-01 27.81 27.81 27.81 27.81 0.0M
2022-05-31 28.51 28.51 27.97 27.97 0.0M
2022-05-30 28.08 28.10 28.08 28.10 0.0M
2022-05-27 27.99 28.35 27.99 28.15 0.0M
2022-05-26 28.41 28.41 28.41 28.41 0.0M
2022-05-25 28.30 28.40 28.30 28.40 0.0M
2022-05-24 27.66 28.22 27.66 28.22 0.0M
2022-05-23 27.98 27.98 27.98 27.98 0.0M
2022-05-20 27.90 27.90 27.90 27.90 0.0M
2022-05-19 27.81 27.81 27.69 27.69 0.0M
2022-05-18 27.39 27.43 27.39 27.43 0.0M
2022-05-17 26.83 26.83 26.42 26.42 0.0M
2022-05-16 26.28 26.76 26.11 26.76 0.0M
2022-05-13 25.74 25.90 25.57 25.90 0.0M
2022-05-12 28.11 28.11 26.03 26.18 0.0M
2022-05-11 27.91 27.94 27.90 27.94 0.0M
2022-05-10 28.04 28.04 27.56 27.85 0.0M
2022-05-09 28.25 28.25 27.51 27.51 0.0M
2022-05-06 28.52 28.52 28.30 28.37 0.0M
2022-05-05 29.73 29.73 28.69 28.69 0.0M
2022-05-04 28.94 28.94 28.94 28.94 0.0M
2022-05-03 28.10 28.80 28.10 28.68 0.0M
2022-05-02 27.60 28.94 27.60 28.94 0.0M
2022-04-29 29.81 29.81 29.00 29.06 0.0M
2022-04-28 29.65 29.75 29.55 29.55 0.0M
2022-04-27 29.05 29.44 29.05 29.44 0.0M
2022-04-26 29.24 29.24 28.67 28.81 0.0M
2022-04-25 28.36 29.39 28.26 29.39 0.0M
2022-04-22 28.76 28.93 28.52 28.55 0.0M
2022-04-21 29.36 29.36 28.57 28.57 0.0M
2022-04-20 29.15 29.38 28.72 28.93 0.0M
2022-04-19 29.47 29.78 29.24 29.24 0.0M
2022-04-14 29.50 29.64 29.50 29.64 0.0M
2022-04-13 29.25 29.36 29.25 29.25 0.0M
2022-04-12 29.26 29.26 29.15 29.15 0.0M
2022-04-11 29.22 29.28 28.94 29.28 0.0M
2022-04-08 28.83 29.31 28.82 29.08 0.0M
2022-04-07 28.13 28.83 28.10 28.79 0.0M
2022-04-06 27.93 28.17 27.93 28.17 0.0M
2022-04-05 26.87 27.73 26.81 27.62 0.0M
2022-04-04 26.91 26.91 26.91 26.91 0.0M
2022-04-01 27.22 27.22 26.54 27.02 0.0M
2022-03-31 27.09 27.16 27.09 27.16 0.0M
2022-03-30 26.53 27.11 26.53 27.11 0.0M
2022-03-29 27.28 27.34 26.29 26.46 0.0M
2022-03-28 26.29 26.99 26.13 26.99 0.0M
2022-03-25 25.87 26.45 25.87 26.45 0.0M
2022-03-24 24.86 25.77 24.86 25.77 0.0M
2022-03-23 25.18 25.20 24.65 24.65 0.0M
2022-03-22 24.88 25.18 24.88 25.18 0.0M
2022-03-21 23.71 25.65 23.71 25.44 0.0M
2022-03-18 24.20 24.20 24.11 24.11 0.0M
2022-03-17 24.29 24.76 24.29 24.76 0.0M
2022-03-16 24.17 24.64 24.17 24.64 0.0M
2022-03-15 24.12 24.52 24.12 24.52 0.0M
2022-03-14 24.66 24.66 23.71 24.00 0.0M
2022-03-11 24.85 25.20 24.50 24.50 0.0M
2022-03-10 25.07 25.07 24.44 24.44 0.0M
2022-03-09 24.43 25.08 24.41 25.08 0.0M
2022-03-08 23.30 24.63 23.28 24.47 0.0M
2022-03-07 22.79 23.41 22.29 23.41 0.0M
2022-03-04 22.96 22.96 22.71 22.96 0.0M
2022-03-03 23.13 23.20 22.69 22.90 0.0M
2022-03-02 22.90 23.35 22.84 23.26 0.0M
2022-03-01 23.85 23.85 23.18 23.37 0.0M
2022-02-28 24.00 25.00 23.50 23.92 0.0M
2022-02-25 22.82 23.81 22.81 23.74 0.0M
2022-02-24 22.26 22.77 21.36 22.52 0.0M
2022-02-23 23.02 23.02 22.80 22.80 0.0M
2022-02-22 22.75 22.86 22.42 22.86 0.0M
2022-02-21 23.80 23.80 23.04 23.04 0.0M
2022-02-17 24.95 25.05 24.46 24.46 0.0M
2022-02-16 24.45 24.76 24.43 24.76 0.0M
2022-02-15 24.37 24.37 24.23 24.23 0.0M
2022-02-14 24.74 24.84 24.74 24.84 0.0M
2022-02-11 27.35 27.35 24.94 24.96 0.0M
2022-02-10 27.72 28.64 27.60 28.64 0.0M
2022-02-08 27.30 27.39 27.30 27.39 0.0M
2022-02-07 27.61 27.64 27.42 27.56 0.0M
2022-02-04 27.78 27.78 27.22 27.22 0.0M
2022-02-03 28.24 28.24 28.11 28.11 0.0M
2022-02-02 28.06 28.06 28.06 28.06 0.0M
2022-02-01 27.97 28.13 27.95 28.13 0.0M
2022-01-31 28.30 28.30 28.30 28.30 0.0M
2022-01-27 28.22 28.31 28.22 28.31 0.0M
2022-01-26 28.30 28.30 27.69 27.70 0.0M
2022-01-25 28.02 28.28 28.02 28.28 0.0M
2022-01-24 28.70 28.70 27.39 27.85 0.0M
2022-01-21 28.46 28.76 28.46 28.76 0.0M
2022-01-20 29.29 29.29 28.86 28.86 0.0M
2022-01-19 29.40 29.40 29.40 29.40 0.0M
2022-01-18 29.60 29.60 29.45 29.45 0.0M
2022-01-17 29.80 29.86 29.72 29.86 0.0M
2022-01-14 28.80 28.96 28.80 28.96 0.0M
2022-01-12 28.80 28.80 28.27 28.27 0.0M
2022-01-11 28.83 29.21 28.83 29.01 0.0M
2022-01-06 28.16 28.59 28.16 28.59 0.0M
2022-01-05 28.41 28.64 28.41 28.57 0.0M
2022-01-04 28.80 28.80 28.54 28.54 0.0M
2022-01-03 28.91 28.97 28.31 28.97 0.0M