Naturgy Chile Gas Natural S.A. (SNSE:NTGCLGAS)
Chile · Delayed Price · Currency is CLP 596.71
+76.32 (14.67%)
At close: Nov 28, 2025
Naturgy Chile Gas Natural Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 589.90 | 597.00 | 589.90 | 596.71 | 596.71 | 14.67% | 320,563 |
| Nov 27, 2025 | 520.00 | 520.00 | 520.00 | 520.39 | 520.39 | 0.09% | 39,971 |
| Nov 26, 2025 | 520.00 | 520.00 | 520.00 | 519.94 | 519.94 | 0.45% | 24,990 |
| Nov 25, 2025 | 518.00 | 530.00 | 512.00 | 517.62 | 517.62 | -0.08% | 90,722 |
| Nov 24, 2025 | 524.64 | 524.64 | 510.00 | 518.03 | 518.03 | 0.01% | 20,936 |
| Nov 21, 2025 | 511.00 | 518.00 | 511.00 | 518.00 | 518.00 | 0.24% | 50,205 |
| Nov 20, 2025 | 519.55 | 519.55 | 510.01 | 516.76 | 516.76 | -0.54% | 74,877 |
| Nov 19, 2025 | 518.70 | 520.00 | 517.82 | 519.55 | 519.55 | 0.17% | 44,546 |
| Nov 18, 2025 | 506.00 | 520.00 | 506.00 | 518.67 | 518.67 | 2.36% | 100,457 |
| Nov 17, 2025 | 499.28 | 510.00 | 499.28 | 506.71 | 506.71 | 1.82% | 91,448 |
| Nov 14, 2025 | 499.28 | 499.28 | 490.95 | 497.63 | 497.63 | -0.20% | 119,945 |
| Nov 13, 2025 | 498.00 | 499.28 | 498.00 | 498.64 | 498.64 | -0.13% | 36,819 |
| Nov 12, 2025 | 498.00 | 499.50 | 498.00 | 499.28 | 499.28 | 0.15% | 20,041 |
| Nov 11, 2025 | 499.50 | 499.50 | 498.00 | 498.54 | 498.54 | 0.20% | 19,652 |
| Nov 10, 2025 | 495.00 | 501.50 | 495.00 | 497.54 | 497.54 | 0.51% | 40,093 |
| Nov 7, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.31% | 34,109 |
| Nov 6, 2025 | 500.00 | 500.10 | 493.00 | 493.45 | 493.45 | -1.41% | 54,758 |
| Nov 5, 2025 | 504.00 | 505.00 | 500.00 | 500.49 | 500.49 | -1.86% | 34,143 |
| Nov 4, 2025 | 510.00 | 510.20 | 506.15 | 510.00 | 510.00 | - | 13,714 |
| Nov 3, 2025 | 510.00 | 510.00 | 509.50 | 510.00 | 510.00 | 0.12% | 39,853 |
| Oct 30, 2025 | 510.00 | 510.01 | 510.00 | 509.38 | 509.38 | 0.11% | 26,988 |
| Oct 29, 2025 | 510.00 | 510.00 | 508.00 | 508.81 | 508.81 | 0.20% | 18,617 |
| Oct 28, 2025 | 508.02 | 513.20 | 505.00 | 507.79 | 507.79 | 0.04% | 243,802 |
| Oct 27, 2025 | 487.83 | 509.00 | 487.83 | 507.58 | 507.58 | 5.59% | 259,326 |
| Oct 24, 2025 | 466.15 | 485.00 | 466.15 | 480.70 | 480.70 | 4.03% | 392,955 |
| Oct 23, 2025 | 459.69 | 469.99 | 450.00 | 462.10 | 462.10 | 0.50% | 116,195 |
| Oct 22, 2025 | 460.00 | 460.00 | 459.80 | 459.79 | 459.79 | -0.14% | 59,028 |
| Oct 21, 2025 | 461.00 | 463.00 | 461.00 | 460.42 | 460.42 | - | 13,552 |
| Oct 20, 2025 | 460.00 | 461.00 | 460.00 | 460.42 | 460.42 | 0.13% | 28,556 |
| Oct 17, 2025 | 459.00 | 461.53 | 459.00 | 459.80 | 459.80 | 0.29% | 23,012 |
| Oct 16, 2025 | 460.00 | 460.00 | 458.00 | 458.45 | 458.45 | -0.10% | 24,355 |
| Oct 15, 2025 | 458.89 | 459.00 | 458.89 | 458.89 | 458.89 | - | 15,787 |
| Oct 14, 2025 | 460.00 | 460.00 | 458.00 | 458.89 | 458.89 | -1.39% | 28,513 |
| Oct 13, 2025 | 465.45 | 465.45 | 465.00 | 465.35 | 465.35 | 1.42% | 33,945 |
| Oct 10, 2025 | 458.30 | 458.30 | 458.01 | 458.82 | 458.82 | 0.96% | 69,098 |
| Oct 9, 2025 | 454.99 | 455.00 | 454.40 | 454.46 | 454.46 | -0.23% | 37,305 |
| Oct 8, 2025 | 457.92 | 464.99 | 455.00 | 455.50 | 455.50 | 0.41% | 225,272 |
| Oct 7, 2025 | 458.90 | 458.90 | 452.10 | 453.63 | 453.63 | -1.15% | 83,302 |
| Oct 6, 2025 | 459.00 | 459.00 | 459.00 | 458.90 | 458.90 | 0.75% | 29,470 |
| Oct 3, 2025 | 455.47 | 455.47 | 455.47 | 455.47 | 455.47 | - | 16,772 |
| Oct 2, 2025 | 458.06 | 458.06 | 452.00 | 455.47 | 455.47 | -0.96% | 115,802 |
| Oct 1, 2025 | 454.00 | 462.66 | 454.00 | 459.90 | 459.90 | 0.23% | 90,023 |
| Sep 30, 2025 | 461.25 | 466.00 | 457.04 | 458.83 | 458.83 | -0.60% | 52,261 |
| Sep 29, 2025 | 458.00 | 461.78 | 448.95 | 461.61 | 461.61 | -0.11% | 61,040 |
| Sep 26, 2025 | 462.13 | 462.14 | 462.13 | 462.14 | 462.14 | -0.07% | 29,308 |
| Sep 25, 2025 | 463.00 | 463.00 | 462.68 | 462.46 | 462.46 | - | 14,689 |
| Sep 24, 2025 | 462.75 | 462.75 | 462.75 | 462.46 | 462.46 | 2.62% | 29,071 |
| Sep 23, 2025 | 465.00 | 465.00 | 450.00 | 450.67 | 450.67 | -2.45% | 327,078 |
| Sep 22, 2025 | 453.00 | 462.07 | 453.00 | 462.01 | 462.01 | 2.67% | 43,904 |
| Sep 17, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 1,097 |