Naturgy Chile Gas Natural S.A. (SNSE:NTGCLGAS)
Chile · Delayed Price · Currency is CLP 450.00
0.00 (0.00%)
At close: Aug 22, 2025, 4:00 PM CLT
Naturgy Chile Gas Natural Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 450.00 | 453.90 | 450.00 | 450.00 | - | - | 67,050 |
| Aug 21, 2025 | 452.50 | 453.99 | 450.00 | 450.00 | - | 0.06% | 63,984 |
| Aug 20, 2025 | 452.40 | 454.99 | 447.00 | 449.74 | - | 0.12% | 127,583 |
| Aug 19, 2025 | 447.60 | 451.00 | 447.49 | 449.20 | - | 0.06% | 371,340 |
| Aug 18, 2025 | 451.99 | 451.99 | 446.49 | 448.91 | - | -0.26% | 152,948 |
| Aug 14, 2025 | 451.99 | 451.99 | 449.99 | 450.06 | - | -0.05% | 138,384 |
| Aug 13, 2025 | 451.50 | 451.50 | 450.00 | 450.28 | - | -0.42% | 59,949 |
| Aug 12, 2025 | 450.57 | 452.94 | 450.57 | 452.20 | - | -1.42% | 82,909 |
| Aug 11, 2025 | 459.00 | 459.00 | 456.00 | 458.73 | - | 0.76% | 41,206 |
| Aug 8, 2025 | 456.00 | 456.00 | 454.91 | 455.27 | - | -0.14% | 112,613 |
| Aug 7, 2025 | 470.00 | 470.00 | 455.00 | 455.91 | - | -3.53% | 224,762 |
| Aug 6, 2025 | 469.90 | 472.60 | 469.50 | 472.60 | - | - | 13,359 |
| Aug 5, 2025 | 480.00 | 480.00 | 472.50 | 472.60 | - | 0.04% | 52,113 |
| Aug 4, 2025 | 472.05 | 478.00 | 467.00 | 472.39 | - | 0.07% | 92,184 |
| Aug 1, 2025 | 486.12 | 486.12 | 466.00 | 472.05 | - | -3.19% | 158,481 |
| 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 |