Naturgy BAN SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,710.00 | 1,750.00 | 1,690.00 | 1,720.00 | 1,720.00 | 10,667 |
| 2024-11-13 | 1,655.00 | 1,730.00 | 1,655.00 | 1,705.00 | 1,705.00 | 19,980 |
| 2024-11-12 | 1,700.00 | 1,740.00 | 1,640.00 | 1,690.00 | 1,690.00 | 18,075 |
| 2024-11-11 | 1,650.00 | 1,750.00 | 1,555.00 | 1,710.00 | 1,710.00 | 38,527 |
| 2024-11-08 | 1,650.00 | 1,690.00 | 1,510.00 | 1,605.00 | 1,605.00 | 12,586 |
| 2024-11-07 | 1,550.00 | 1,645.00 | 1,550.00 | 1,600.00 | 1,600.00 | 36,168 |
| 2024-11-06 | 1,650.00 | 1,660.00 | 1,540.00 | 1,585.00 | 1,585.00 | 22,049 |
| 2024-11-05 | 1,580.00 | 1,660.00 | 1,510.00 | 1,595.00 | 1,595.00 | 42,829 |
| 2024-11-04 | 1,495.00 | 1,590.00 | 1,400.00 | 1,525.00 | 1,525.00 | 42,108 |
| 2024-11-01 | 1,400.00 | 1,450.00 | 1,390.00 | 1,435.00 | 1,435.00 | 11,890 |
| 2024-10-31 | 1,400.00 | 1,400.00 | 1,300.00 | 1,380.00 | 1,380.00 | 5,907 |
| 2024-10-30 | 1,300.00 | 1,375.00 | 1,300.00 | 1,345.00 | 1,345.00 | 14,300 |
| 2024-10-29 | 1,200.00 | 1,320.00 | 1,200.00 | 1,280.00 | 1,280.00 | 22,127 |
| 2024-10-28 | 1,235.00 | 1,250.00 | 1,160.00 | 1,235.00 | 1,235.00 | 9,318 |
| 2024-10-25 | 1,215.00 | 1,280.00 | 1,215.00 | 1,240.00 | 1,240.00 | 5,658 |
| 2024-10-24 | 1,200.00 | 1,230.00 | 1,155.00 | 1,215.00 | 1,215.00 | 2,322 |
| 2024-10-23 | 1,200.00 | 1,200.00 | 1,160.00 | 1,190.00 | 1,190.00 | 4,668 |
| 2024-10-22 | 1,200.00 | 1,210.00 | 1,160.00 | 1,200.00 | 1,200.00 | 1,252 |
| 2024-10-21 | 1,195.00 | 1,195.00 | 1,155.00 | 1,185.00 | 1,185.00 | 10,305 |
| 2024-10-18 | 1,235.00 | 1,235.00 | 1,165.00 | 1,185.00 | 1,185.00 | 1,705 |
| 2024-10-17 | 1,125.00 | 1,200.00 | 1,125.00 | 1,190.00 | 1,190.00 | 3,199 |
| 2024-10-16 | 1,165.00 | 1,205.00 | 1,165.00 | 1,180.00 | 1,180.00 | 3,536 |
| 2024-10-15 | 1,280.00 | 1,280.00 | 1,170.00 | 1,210.00 | 1,210.00 | 4,250 |
| 2024-10-14 | 1,240.00 | 1,250.00 | 1,215.00 | 1,235.00 | 1,235.00 | 3,046 |
| 2024-10-10 | 1,210.00 | 1,240.00 | 1,190.00 | 1,240.00 | 1,240.00 | 3,103 |
| 2024-10-09 | 1,155.00 | 1,260.00 | 1,155.00 | 1,230.00 | 1,230.00 | 9,841 |
| 2024-10-08 | 1,155.00 | 1,225.00 | 1,155.00 | 1,200.00 | 1,200.00 | 2,804 |
| 2024-10-07 | 1,280.00 | 1,280.00 | 1,190.00 | 1,205.00 | 1,205.00 | 983 |
| 2024-10-04 | 1,160.00 | 1,235.00 | 1,160.00 | 1,230.00 | 1,230.00 | 10,371 |
| 2024-10-03 | 1,140.00 | 1,195.00 | 1,140.00 | 1,175.00 | 1,175.00 | 6,132 |
| 2024-10-02 | 1,160.00 | 1,190.00 | 1,125.00 | 1,155.00 | 1,155.00 | 3,565 |
| 2024-10-01 | 1,180.00 | 1,195.00 | 1,120.00 | 1,165.00 | 1,165.00 | 2,943 |
| 2024-09-30 | 1,145.00 | 1,200.00 | 1,145.00 | 1,150.00 | 1,150.00 | 4,088 |
| 2024-09-27 | 1,165.00 | 1,195.00 | 1,165.00 | 1,195.00 | 1,195.00 | 1,529 |
| 2024-09-26 | 1,190.00 | 1,210.00 | 1,160.00 | 1,200.00 | 1,200.00 | 4,261 |
| 2024-09-25 | 1,170.00 | 1,210.00 | 1,165.00 | 1,200.00 | 1,200.00 | 20,403 |
| 2024-09-24 | 1,200.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,200.00 | 10,442 |
| 2024-09-23 | 1,150.00 | 1,220.00 | 1,150.00 | 1,210.00 | 1,210.00 | 1,538 |
| 2024-09-20 | 1,175.00 | 1,280.00 | 1,125.00 | 1,205.00 | 1,205.00 | 4,594 |
| 2024-09-19 | 1,200.00 | 1,220.00 | 1,170.00 | 1,180.00 | 1,180.00 | 3,125 |
| 2024-09-18 | 1,205.00 | 1,245.00 | 1,185.00 | 1,200.00 | 1,200.00 | 5,951 |
| 2024-09-17 | 1,260.00 | 1,260.00 | 1,205.00 | 1,225.00 | 1,225.00 | 2,742 |
| 2024-09-16 | 1,265.00 | 1,265.00 | 1,215.00 | 1,250.00 | 1,250.00 | 4,708 |
| 2024-09-13 | 1,245.00 | 1,270.00 | 1,220.00 | 1,250.00 | 1,250.00 | 8,984 |
| 2024-09-12 | 1,220.00 | 1,280.00 | 1,200.00 | 1,245.00 | 1,245.00 | 14,831 |
| 2024-09-11 | 1,190.00 | 1,250.00 | 1,190.00 | 1,225.00 | 1,225.00 | 31,326 |
| 2024-09-10 | 1,225.00 | 1,225.00 | 1,165.00 | 1,205.00 | 1,205.00 | 7,700 |
| 2024-09-09 | 1,205.00 | 1,225.00 | 1,170.00 | 1,200.00 | 1,200.00 | 6,733 |
| 2024-09-06 | 1,205.00 | 1,240.00 | 1,185.00 | 1,200.00 | 1,200.00 | 2,939 |
| 2024-09-05 | 1,200.00 | 1,275.00 | 1,180.00 | 1,255.00 | 1,255.00 | 8,589 |
| 2024-09-04 | 1,235.00 | 1,235.00 | 1,180.00 | 1,205.00 | 1,205.00 | 5,709 |
| 2024-09-03 | 1,315.00 | 1,315.00 | 1,190.00 | 1,225.00 | 1,225.00 | 16,776 |
| 2024-09-02 | 1,195.00 | 1,280.00 | 1,125.00 | 1,260.00 | 1,260.00 | 10,481 |
| 2024-08-30 | 1,195.00 | 1,245.00 | 1,175.00 | 1,190.00 | 1,190.00 | 12,861 |
| 2024-08-29 | 1,200.00 | 1,220.00 | 1,165.00 | 1,195.00 | 1,195.00 | 11,186 |
| 2024-08-28 | 1,195.00 | 1,210.00 | 1,140.00 | 1,185.00 | 1,185.00 | 9,320 |
| 2024-08-27 | 1,195.00 | 1,200.00 | 1,155.00 | 1,195.00 | 1,195.00 | 9,622 |
| 2024-08-26 | 1,195.00 | 1,225.00 | 1,150.00 | 1,195.00 | 1,195.00 | 11,497 |
| 2024-08-23 | 1,230.00 | 1,230.00 | 1,150.00 | 1,195.00 | 1,195.00 | 12,062 |
| 2024-08-22 | 1,200.00 | 1,230.00 | 1,160.00 | 1,200.00 | 1,200.00 | 3,367 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.