Naturgy Chile Gas Natural S.A. (SNSE:NTGCLGAS)
Chile · Delayed Price · Currency is CLP 641.88
+12.25 (1.95%)
At close: Jan 30, 2026
Naturgy Chile Gas Natural Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 641.94 | 641.94 | 623.42 | 629.63 | 629.63 | -0.07% | 25,803 |
| Jan 28, 2026 | 623.10 | 631.00 | 622.00 | 630.04 | 630.04 | 2.02% | 112,184 |
| Jan 27, 2026 | 609.26 | 630.00 | 609.26 | 617.54 | 617.54 | 1.84% | 83,265 |
| Jan 26, 2026 | 604.00 | 625.00 | 600.00 | 606.41 | 606.41 | 0.37% | 95,995 |
| Jan 23, 2026 | 600.00 | 610.00 | 600.00 | 604.19 | 604.19 | -0.28% | 130,022 |
| Jan 22, 2026 | 607.00 | 610.00 | 600.00 | 605.90 | 605.90 | 0.17% | 101,136 |
| Jan 21, 2026 | 612.00 | 612.00 | 602.61 | 604.85 | 604.85 | -1.18% | 110,242 |
| Jan 20, 2026 | 615.00 | 615.00 | 612.00 | 612.05 | 612.05 | 0.29% | 32,071 |
| Jan 19, 2026 | 615.00 | 615.00 | 610.00 | 610.31 | 610.31 | -0.79% | 34,517 |
| Jan 16, 2026 | 617.93 | 620.00 | 615.00 | 615.15 | 615.15 | 0.32% | 32,427 |
| Jan 15, 2026 | 620.08 | 620.08 | 602.19 | 613.18 | 613.18 | -0.35% | 72,854 |
| Jan 14, 2026 | 616.00 | 617.00 | 615.00 | 615.32 | 615.32 | 0.01% | 66,622 |
| Jan 13, 2026 | 625.00 | 625.00 | 615.18 | 615.24 | 615.24 | -1.21% | 51,149 |
| Jan 12, 2026 | 625.00 | 625.00 | 621.00 | 622.76 | 622.76 | 0.35% | 73,624 |
| Jan 9, 2026 | 620.00 | 623.00 | 619.00 | 620.58 | 620.58 | -0.46% | 49,810 |
| Jan 8, 2026 | 624.86 | 625.00 | 614.40 | 623.45 | 623.45 | -0.16% | 74,617 |
| Jan 7, 2026 | 620.00 | 630.00 | 620.00 | 624.47 | 624.47 | 2.56% | 77,688 |
| Jan 6, 2026 | 605.00 | 615.94 | 605.00 | 608.88 | 608.88 | 1.55% | 67,511 |
| Jan 5, 2026 | 595.00 | 601.90 | 595.00 | 599.56 | 599.56 | 2.11% | 126,218 |
| Jan 2, 2026 | 575.00 | 595.00 | 575.00 | 587.16 | 587.16 | 2.13% | 102,733 |
| Dec 30, 2025 | 574.89 | 574.89 | 574.89 | 574.89 | 574.89 | - | 11,970 |
| Dec 29, 2025 | 575.00 | 575.00 | 574.93 | 574.89 | 574.89 | -0.14% | 43,771 |
| Dec 26, 2025 | 573.18 | 574.00 | 573.00 | 575.70 | 575.70 | 1.10% | 66,742 |
| Dec 24, 2025 | 570.00 | 570.00 | 569.00 | 569.46 | 569.46 | 0.17% | 25,794 |
| Dec 23, 2025 | 570.35 | 570.35 | 568.00 | 568.47 | 568.47 | 0.62% | 27,570 |
| Dec 22, 2025 | 575.00 | 575.00 | 561.62 | 564.94 | 564.94 | -0.88% | 70,141 |
| Dec 19, 2025 | 559.31 | 571.99 | 559.31 | 569.96 | 569.96 | -0.39% | 48,526 |
| Dec 18, 2025 | 580.00 | 580.00 | 570.00 | 572.20 | 572.20 | -1.88% | 98,140 |
| Dec 17, 2025 | 588.00 | 588.00 | 581.00 | 583.17 | 583.17 | -0.87% | 71,077 |
| Dec 16, 2025 | 590.00 | 590.00 | 589.90 | 588.31 | 588.31 | 0.79% | 52,613 |
| Dec 15, 2025 | 591.90 | 591.90 | 583.50 | 583.70 | 583.70 | 2.04% | 50,174 |
| Dec 12, 2025 | 573.00 | 630.00 | 550.00 | 572.03 | 572.03 | 1.24% | 398,205 |
| Dec 11, 2025 | 562.20 | 571.99 | 559.90 | 565.05 | 565.05 | 2.74% | 109,254 |
| Dec 10, 2025 | 602.90 | 602.90 | 549.90 | 550.00 | 550.00 | -13.75% | 365,639 |
| Dec 9, 2025 | 645.00 | 651.00 | 635.00 | 637.69 | 558.69 | 1.19% | 419,007 |
| Dec 5, 2025 | 612.00 | 660.00 | 612.00 | 630.19 | 552.12 | 3.38% | 292,267 |
| Dec 4, 2025 | 610.00 | 610.00 | 609.00 | 609.60 | 534.08 | 0.59% | 299,978 |
| Dec 3, 2025 | 610.00 | 610.00 | 605.00 | 606.00 | 530.93 | 0.19% | 313,906 |
| Dec 2, 2025 | 602.00 | 608.20 | 598.56 | 604.86 | 529.93 | 1.05% | 331,687 |
| Dec 1, 2025 | 600.00 | 608.17 | 592.00 | 598.56 | 524.41 | 0.31% | 182,812 |
| Nov 28, 2025 | 589.90 | 597.00 | 589.90 | 596.71 | 522.79 | 14.67% | 320,563 |
| Nov 27, 2025 | 520.00 | 520.00 | 520.00 | 520.39 | 455.92 | 0.09% | 39,971 |
| Nov 26, 2025 | 520.00 | 520.00 | 520.00 | 519.94 | 455.53 | 0.45% | 24,990 |
| Nov 25, 2025 | 518.00 | 530.00 | 512.00 | 517.62 | 453.49 | -0.08% | 90,722 |
| Nov 24, 2025 | 524.64 | 524.64 | 510.00 | 518.03 | 453.85 | 0.01% | 20,936 |
| Nov 21, 2025 | 511.00 | 518.00 | 511.00 | 518.00 | 453.83 | 0.24% | 50,205 |
| Nov 20, 2025 | 519.55 | 519.55 | 510.01 | 516.76 | 452.74 | -0.54% | 74,877 |
| Nov 19, 2025 | 518.70 | 520.00 | 517.82 | 519.55 | 455.19 | 0.17% | 44,546 |
| Nov 18, 2025 | 506.00 | 520.00 | 506.00 | 518.67 | 454.41 | 2.36% | 100,457 |
| Nov 17, 2025 | 499.28 | 510.00 | 499.28 | 506.71 | 443.94 | 1.82% | 91,448 |