Naturgy Chile Gas Natural S.A. (SNSE:NTGCLGAS)
Chile · Delayed Price · Currency is CLP 458.82
+4.36 (0.96%)
At close: Oct 10, 2025
Naturgy Chile Gas Natural Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 450.00 | 450.00 | 449.88 | 450.00 | 450.00 | -0.18% | 87,421 |
| Sep 15, 2025 | 456.59 | 456.59 | 449.62 | 450.79 | 450.79 | 0.18% | 26,034 |
| Sep 12, 2025 | 451.00 | 456.55 | 450.00 | 450.00 | 450.00 | - | 43,173 |
| Sep 11, 2025 | 452.50 | 452.50 | 450.00 | 450.01 | 450.01 | -0.40% | 67,389 |
| Sep 10, 2025 | 454.99 | 456.99 | 451.75 | 451.80 | 451.80 | 0.01% | 50,240 |
| Sep 9, 2025 | 450.00 | 454.99 | 450.00 | 451.74 | 451.74 | 0.64% | 57,726 |
| Sep 8, 2025 | 450.00 | 450.00 | 448.00 | 448.88 | 448.88 | -0.22% | 148,857 |
| Sep 5, 2025 | 451.00 | 451.00 | 449.00 | 449.86 | 449.86 | -0.03% | 90,174 |
| Sep 4, 2025 | 450.00 | 450.00 | 449.00 | 450.01 | 450.01 | 0.07% | 58,463 |
| Sep 3, 2025 | 453.99 | 453.99 | 449.00 | 449.71 | 449.71 | 0.33% | 29,742 |
| Sep 2, 2025 | 449.00 | 449.00 | 447.50 | 448.24 | 448.24 | -0.34% | 69,126 |
| Sep 1, 2025 | 451.00 | 451.00 | 449.00 | 449.76 | 449.76 | -0.27% | 28,395 |
| Aug 29, 2025 | 448.00 | 454.76 | 448.00 | 451.00 | 451.00 | 0.63% | 83,413 |
| Aug 28, 2025 | 449.50 | 449.50 | 448.00 | 448.16 | 448.16 | -0.39% | 71,748 |
| Aug 27, 2025 | 448.50 | 450.97 | 448.00 | 449.90 | 449.90 | 0.24% | 49,842 |
| Aug 26, 2025 | 449.50 | 449.99 | 448.00 | 448.82 | 448.82 | -0.13% | 125,588 |
| Aug 25, 2025 | 450.00 | 452.00 | 443.28 | 449.41 | 449.41 | -0.13% | 243,991 |
| Aug 22, 2025 | 450.00 | 453.90 | 450.00 | 450.00 | 450.00 | - | 67,050 |
| Aug 21, 2025 | 452.50 | 453.99 | 450.00 | 450.00 | 450.00 | 0.06% | 63,984 |
| Aug 20, 2025 | 452.40 | 454.99 | 447.00 | 449.74 | 449.74 | 0.12% | 127,583 |
| Aug 19, 2025 | 447.60 | 451.00 | 447.49 | 449.20 | 449.20 | 0.06% | 371,340 |
| Aug 18, 2025 | 451.99 | 451.99 | 446.49 | 448.91 | 448.91 | -0.26% | 152,948 |
| Aug 14, 2025 | 451.99 | 451.99 | 449.99 | 450.06 | 450.06 | -0.05% | 138,384 |
| Aug 13, 2025 | 451.50 | 451.50 | 450.00 | 450.28 | 450.28 | -0.42% | 59,949 |
| Aug 12, 2025 | 450.57 | 452.94 | 450.57 | 452.20 | 452.20 | -1.42% | 82,909 |
| Aug 11, 2025 | 459.00 | 459.00 | 456.00 | 458.73 | 458.73 | 0.76% | 41,206 |
| Aug 8, 2025 | 456.00 | 456.00 | 454.91 | 455.27 | 455.27 | -0.14% | 112,613 |
| Aug 7, 2025 | 470.00 | 470.00 | 455.00 | 455.91 | 455.91 | -3.53% | 224,762 |
| Aug 6, 2025 | 469.90 | 469.90 | 469.50 | 472.60 | 472.60 | - | 13,359 |
| Aug 5, 2025 | 480.00 | 480.00 | 472.50 | 472.60 | 472.60 | 0.04% | 52,113 |
| Aug 4, 2025 | 472.05 | 478.00 | 467.00 | 472.39 | 472.39 | 0.07% | 92,184 |
| Aug 1, 2025 | 486.12 | 486.12 | 466.00 | 472.05 | 472.05 | -3.19% | 158,481 |
| Jul 31, 2025 | 481.99 | 495.00 | 481.99 | 487.59 | 487.59 | 2.40% | 170,254 |
| Jul 30, 2025 | 476.33 | 476.35 | 476.33 | 476.14 | 476.14 | - | 8,066 |