Naturgy Chile Gas Natural S.A. (SNSE:NTGCLGAS)
Chile · Delayed Price · Currency is CLP 622.25
-1.47 (-0.24%)
At close: Jun 3, 2026
Naturgy Chile Gas Natural Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 632.73 | 632.73 | 620.00 | 622.25 | 622.25 | -0.24% | 13,805 |
| Jun 2, 2026 | 620.36 | 624.00 | 620.36 | 623.72 | 623.72 | 0.06% | 34,332 |
| Jun 1, 2026 | 624.00 | 624.00 | 624.00 | 623.34 | 623.34 | - | 4,525 |
| May 29, 2026 | 624.00 | 624.00 | 623.00 | 623.34 | 623.34 | 0.44% | 17,398 |
| May 28, 2026 | 625.00 | 625.00 | 620.00 | 620.59 | 620.59 | -0.21% | 27,497 |
| May 27, 2026 | 610.00 | 625.46 | 610.00 | 621.88 | 621.88 | 1.89% | 58,953 |
| May 26, 2026 | 615.00 | 615.00 | 609.00 | 610.34 | 610.34 | 0.08% | 40,954 |
| May 25, 2026 | 609.87 | 609.87 | 609.87 | 609.87 | 609.87 | - | 5,827 |
| May 22, 2026 | 619.00 | 619.00 | 609.67 | 609.87 | 609.87 | -0.05% | 57,513 |
| May 20, 2026 | 610.00 | 610.19 | 601.38 | 610.19 | 610.19 | 1.46% | 43,192 |
| May 19, 2026 | 596.00 | 603.90 | 596.00 | 601.38 | 601.38 | 1.04% | 25,044 |
| May 18, 2026 | 594.00 | 599.94 | 590.10 | 595.19 | 595.19 | 0.66% | 40,954 |
| May 15, 2026 | 585.00 | 593.53 | 585.00 | 591.28 | 591.28 | 1.08% | 22,148 |
| May 14, 2026 | 585.00 | 585.00 | 584.50 | 584.97 | 584.97 | -0.01% | 30,035 |
| May 13, 2026 | 584.50 | 585.00 | 584.50 | 585.00 | 585.00 | - | 49,635 |
| May 12, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 10,281 |
| May 11, 2026 | 584.00 | 584.00 | 584.00 | 585.00 | 585.00 | - | 12,162 |
| May 8, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -0.60% | 33,658 |
| May 7, 2026 | 587.84 | 590.00 | 587.84 | 588.51 | 588.51 | 0.11% | 19,709 |
| May 6, 2026 | 587.89 | 590.00 | 585.00 | 587.84 | 587.84 | - | 8,246 |
| May 5, 2026 | 585.00 | 592.00 | 585.00 | 587.84 | 587.84 | -0.44% | 29,015 |
| May 4, 2026 | 590.10 | 596.52 | 590.10 | 590.46 | 590.46 | 0.08% | 62,913 |
| Apr 30, 2026 | 590.00 | 590.00 | 590.00 | 589.98 | 589.98 | - | 8,345 |
| Apr 29, 2026 | 595.00 | 595.00 | 589.00 | 589.98 | 589.98 | -0.51% | 16,606 |
| Apr 28, 2026 | 595.00 | 595.00 | 595.00 | 592.98 | 592.98 | - | 8,434 |
| Apr 27, 2026 | 594.23 | 594.23 | 592.00 | 592.98 | 592.98 | 0.29% | 24,953 |
| Apr 24, 2026 | 593.00 | 593.00 | 590.00 | 591.27 | 591.27 | -0.09% | 35,716 |
| Apr 23, 2026 | 591.78 | 591.78 | 591.78 | 591.78 | 591.78 | - | 2,918 |
| Apr 22, 2026 | 592.80 | 592.85 | 592.00 | 591.78 | 591.78 | -0.18% | 50,576 |
| Apr 21, 2026 | 592.15 | 592.85 | 592.15 | 592.85 | 592.85 | - | 9,649 |
| Apr 20, 2026 | 595.00 | 595.00 | 591.00 | 592.85 | 592.85 | -0.81% | 39,710 |
| Apr 17, 2026 | 598.00 | 598.00 | 598.00 | 597.68 | 597.68 | -0.25% | 14,028 |
| Apr 16, 2026 | 600.00 | 600.00 | 599.00 | 599.20 | 599.20 | -0.26% | 31,372 |
| Apr 15, 2026 | 601.00 | 601.00 | 601.00 | 600.76 | 600.76 | -0.03% | 14,635 |
| Apr 14, 2026 | 604.67 | 609.99 | 600.00 | 600.94 | 600.94 | -2.07% | 244,501 |
| Apr 13, 2026 | 610.00 | 623.00 | 609.00 | 613.66 | 613.66 | 0.96% | 121,234 |
| Apr 10, 2026 | 608.00 | 608.00 | 607.99 | 607.85 | 607.85 | 1.36% | 13,577 |
| Apr 9, 2026 | 607.00 | 607.00 | 598.00 | 599.70 | 599.70 | -1.14% | 56,236 |
| Apr 8, 2026 | 607.00 | 607.50 | 605.00 | 606.61 | 606.61 | -0.02% | 65,137 |
| Apr 7, 2026 | 605.00 | 605.00 | 605.00 | 606.73 | 606.73 | - | 5,937 |
| Apr 6, 2026 | 609.00 | 609.50 | 606.50 | 606.73 | 606.73 | 0.25% | 79,204 |
| Apr 2, 2026 | 605.00 | 605.00 | 605.00 | 605.19 | 605.19 | - | 12,180 |
| Apr 1, 2026 | 603.00 | 605.02 | 603.00 | 605.19 | 605.19 | 0.43% | 47,599 |
| Mar 31, 2026 | 602.00 | 605.00 | 601.00 | 602.62 | 602.62 | 0.36% | 33,176 |
| Mar 30, 2026 | 606.00 | 606.36 | 600.00 | 600.44 | 600.44 | -0.83% | 26,085 |
| Mar 27, 2026 | 614.00 | 616.10 | 600.00 | 605.48 | 605.48 | -1.39% | 94,683 |
| Mar 26, 2026 | 615.00 | 615.00 | 614.00 | 614.00 | 614.00 | - | 11,898 |
| Mar 25, 2026 | 622.98 | 622.98 | 622.98 | 614.00 | 614.00 | - | 5,606 |
| Mar 24, 2026 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 0.04% | 16,859 |
| Mar 23, 2026 | 615.00 | 615.00 | 613.00 | 613.77 | 613.77 | -0.14% | 39,072 |