Naturgy Chile Gas Natural S.A. (SNSE:NTGCLGAS)
Chile · Delayed Price · Currency is CLP 466.00
-21.59 (-4.43%)
Last updated: Aug 1, 2025
Naturgy Chile Gas Natural Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 481.99 | 495.00 | 481.99 | 487.59 | - | 2.40% | 170,254 |
| Jul 30, 2025 | 476.33 | 476.35 | 476.14 | 476.14 | - | - | 8,066 |
| Jul 29, 2025 | 472.00 | 484.00 | 472.00 | 476.14 | - | 1.72% | 108,608 |
| Jul 28, 2025 | 465.00 | 468.99 | 465.00 | 468.09 | - | 1.11% | 20,653 |
| Jul 25, 2025 | 466.00 | 468.00 | 462.97 | 462.97 | - | - | 13,110 |
| Jul 24, 2025 | 462.97 | 462.97 | 462.97 | 462.97 | - | - | 3,185 |
| Jul 23, 2025 | 459.00 | 465.00 | 459.00 | 462.97 | - | - | 16,181 |
| Jul 22, 2025 | 456.54 | 463.00 | 456.54 | 462.97 | - | 1.41% | 142,012 |
| Jul 21, 2025 | 451.00 | 457.68 | 451.00 | 456.54 | - | 1.23% | 72,692 |
| Jul 18, 2025 | 451.00 | 451.00 | 450.99 | 450.99 | - | 0.16% | 48,676 |
| Jul 17, 2025 | 449.00 | 451.60 | 438.40 | 450.25 | - | 1.18% | 55,675 |
| Jul 15, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | - | - | 9,100 |
| Jul 14, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | - | 0.56% | 26,134 |
| Jul 11, 2025 | 447.99 | 448.00 | 442.00 | 442.54 | - | -0.91% | 49,815 |
| Jul 10, 2025 | 441.63 | 448.00 | 441.63 | 446.62 | - | -0.37% | 23,552 |
| Jul 9, 2025 | 448.00 | 448.28 | 448.00 | 448.28 | - | -0.41% | 20,304 |
| Jul 8, 2025 | 449.00 | 452.00 | 447.00 | 450.13 | - | 0.62% | 93,544 |
| Jul 7, 2025 | 447.00 | 448.00 | 446.00 | 447.35 | - | 0.24% | 43,334 |
| Jul 4, 2025 | 447.00 | 447.50 | 444.00 | 446.27 | - | 0.62% | 70,957 |
| Jul 3, 2025 | 445.00 | 445.00 | 442.00 | 443.53 | - | -0.02% | 26,398 |
| Jul 2, 2025 | 442.49 | 444.00 | 442.49 | 443.64 | - | 0.29% | 73,161 |
| Jul 1, 2025 | 442.50 | 442.50 | 442.00 | 442.36 | - | 0.05% | 41,435 |
| Jun 30, 2025 | 441.10 | 443.00 | 441.10 | 442.13 | - | 0.23% | 31,948 |
| Jun 27, 2025 | 442.00 | 442.10 | 440.91 | 441.10 | - | 0.04% | 43,790 |
| Jun 26, 2025 | 442.00 | 442.00 | 440.50 | 440.91 | - | -0.04% | 39,482 |
| Jun 25, 2025 | 441.00 | 441.99 | 440.90 | 441.09 | - | 0.07% | 92,622 |
| Jun 24, 2025 | 440.59 | 445.00 | 440.40 | 440.77 | - | 0.10% | 103,137 |
| Jun 23, 2025 | 449.00 | 450.30 | 430.10 | 440.32 | - | -2.20% | 141,618 |
| Jun 19, 2025 | 451.00 | 451.00 | 449.98 | 450.21 | - | 0.05% | 52,986 |
| Jun 18, 2025 | 455.00 | 455.00 | 449.98 | 449.98 | - | -0.48% | 51,312 |
| Jun 17, 2025 | 456.00 | 456.00 | 450.00 | 452.13 | - | -0.81% | 128,446 |
| Jun 16, 2025 | 459.00 | 459.00 | 455.00 | 455.84 | - | 0.39% | 31,285 |
| Jun 13, 2025 | 460.00 | 460.00 | 450.00 | 454.06 | - | -1.77% | 237,590 |
| Jun 12, 2025 | 466.00 | 466.00 | 460.00 | 462.24 | - | -0.75% | 112,065 |
| Jun 11, 2025 | 467.42 | 467.42 | 465.00 | 465.74 | - | 1.12% | 20,636 |
| Jun 10, 2025 | 465.00 | 465.00 | 460.59 | 460.59 | - | - | 13,707 |
| Jun 9, 2025 | 460.00 | 460.59 | 459.00 | 460.59 | - | 0.10% | 32,645 |
| Jun 6, 2025 | 460.50 | 460.50 | 456.00 | 460.11 | - | -0.01% | 160,653 |
| Jun 5, 2025 | 464.00 | 464.00 | 460.00 | 460.16 | - | 0.46% | 44,464 |
| Jun 4, 2025 | 458.00 | 458.20 | 458.00 | 458.07 | - | -0.01% | 28,058 |
| Jun 3, 2025 | 456.90 | 462.00 | 456.90 | 458.13 | - | 0.43% | 26,456 |
| Jun 2, 2025 | 459.77 | 465.00 | 456.00 | 456.16 | - | -0.72% | 239,067 |
| May 30, 2025 | 471.78 | 471.78 | 457.00 | 459.48 | - | -1.11% | 96,241 |
| May 29, 2025 | 467.00 | 467.00 | 464.00 | 464.65 | - | -0.77% | 93,373 |
| May 28, 2025 | 472.64 | 472.64 | 466.00 | 468.26 | - | -0.93% | 90,287 |
| May 27, 2025 | 477.61 | 477.61 | 470.00 | 472.64 | - | -1.04% | 93,266 |
| May 26, 2025 | 478.00 | 478.10 | 477.00 | 477.61 | - | 1.19% | 64,015 |
| May 23, 2025 | 468.91 | 472.00 | 467.50 | 472.00 | - | 2.26% | 78,432 |
| May 22, 2025 | 460.00 | 462.10 | 460.00 | 461.59 | - | 1.56% | 86,444 |
| May 20, 2025 | 455.00 | 455.00 | 451.80 | 454.50 | - | -0.42% | 291,316 |