Naturgy Chile Gas Natural S.A. (SNSE:NTGCLGAS)
Chile · Delayed Price · Currency is CLP 569.96
-2.24 (-0.39%)
At close: Dec 19, 2025
Naturgy Chile Gas Natural Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 559.31 | 571.99 | 559.31 | 571.99 | - | -0.04% | - |
| 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 |
| Nov 14, 2025 | 499.28 | 499.28 | 490.95 | 497.63 | 435.98 | -0.20% | 119,945 |
| Nov 13, 2025 | 498.00 | 499.28 | 498.00 | 498.64 | 436.87 | -0.13% | 36,819 |
| Nov 12, 2025 | 498.00 | 499.50 | 498.00 | 499.28 | 437.43 | 0.15% | 20,041 |
| Nov 11, 2025 | 499.50 | 499.50 | 498.00 | 498.54 | 436.78 | 0.20% | 19,652 |
| Nov 10, 2025 | 495.00 | 501.50 | 495.00 | 497.54 | 435.90 | 0.51% | 40,093 |
| Nov 7, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 433.68 | 0.31% | 34,109 |
| Nov 6, 2025 | 500.00 | 500.10 | 493.00 | 493.45 | 432.32 | -1.41% | 54,758 |
| Nov 5, 2025 | 504.00 | 505.00 | 500.00 | 500.49 | 438.49 | -1.86% | 34,143 |
| Nov 4, 2025 | 510.00 | 510.20 | 506.15 | 510.00 | 446.82 | - | 13,714 |
| Nov 3, 2025 | 510.00 | 510.00 | 509.50 | 510.00 | 446.82 | 0.12% | 39,853 |
| Oct 30, 2025 | 510.00 | 510.01 | 510.00 | 509.38 | 446.28 | 0.11% | 26,988 |
| Oct 29, 2025 | 510.00 | 510.00 | 508.00 | 508.81 | 445.78 | 0.20% | 18,617 |
| Oct 28, 2025 | 508.02 | 513.20 | 505.00 | 507.79 | 444.88 | 0.04% | 243,802 |
| Oct 27, 2025 | 487.83 | 509.00 | 487.83 | 507.58 | 444.70 | 5.59% | 259,326 |
| Oct 24, 2025 | 466.15 | 485.00 | 466.15 | 480.70 | 421.15 | 4.03% | 392,955 |
| Oct 23, 2025 | 459.69 | 469.99 | 450.00 | 462.10 | 404.85 | 0.50% | 116,195 |
| Oct 22, 2025 | 460.00 | 460.00 | 459.80 | 459.79 | 402.83 | -0.14% | 59,028 |
| Oct 21, 2025 | 461.00 | 463.00 | 461.00 | 460.42 | 403.38 | - | 13,552 |
| Oct 20, 2025 | 460.00 | 461.00 | 460.00 | 460.42 | 403.38 | 0.13% | 28,556 |
| Oct 17, 2025 | 459.00 | 461.53 | 459.00 | 459.80 | 402.84 | 0.29% | 23,012 |
| Oct 16, 2025 | 460.00 | 460.00 | 458.00 | 458.45 | 401.66 | -0.10% | 24,355 |
| Oct 15, 2025 | 458.89 | 459.00 | 458.89 | 458.89 | 402.04 | - | 15,787 |
| Oct 14, 2025 | 460.00 | 460.00 | 458.00 | 458.89 | 402.04 | -1.39% | 28,513 |
| Oct 13, 2025 | 465.45 | 465.45 | 465.00 | 465.35 | 407.70 | 1.42% | 33,945 |
| Oct 10, 2025 | 458.30 | 458.30 | 458.01 | 458.82 | 401.98 | 0.96% | 69,098 |
| Oct 9, 2025 | 454.99 | 455.00 | 454.40 | 454.46 | 398.16 | -0.23% | 37,305 |