Naturgy Chile Gas Natural S.A. (SNSE:NTGCLGAS)
Chile · Delayed Price · Currency is CLP 690.00
-0.31 (-0.04%)
At close: Sep 17, 2026
Naturgy Chile Gas Natural Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 697.00 | 697.00 | 690.00 | 690.00 | 690.00 | -0.04% | 18,171 |
| Sep 16, 2026 | 690.04 | 697.93 | 689.70 | 690.31 | 690.31 | 1.04% | 112,195 |
| Sep 15, 2026 | 681.67 | 690.00 | 681.67 | 683.21 | 683.21 | 1.64% | 85,212 |
| Sep 14, 2026 | 661.71 | 680.00 | 661.71 | 672.17 | 672.17 | -1.26% | 83,249 |
| Sep 11, 2026 | 678.10 | 684.00 | 675.00 | 680.73 | 680.73 | 0.79% | 29,858 |
| Sep 10, 2026 | 658.80 | 678.38 | 658.80 | 675.39 | 675.39 | 1.07% | 79,848 |
| Sep 9, 2026 | 669.00 | 669.00 | 668.00 | 668.26 | 668.26 | 0.15% | 51,077 |
| Sep 8, 2026 | 660.00 | 668.00 | 660.00 | 667.26 | 667.26 | 0.18% | 59,022 |
| Sep 7, 2026 | 665.00 | 667.00 | 664.00 | 666.08 | 666.08 | -0.01% | 67,841 |
| Sep 4, 2026 | 667.80 | 667.90 | 665.00 | 666.13 | 666.13 | -0.19% | 81,922 |
| Sep 3, 2026 | 665.10 | 668.36 | 665.10 | 667.41 | 667.41 | 0.46% | 30,356 |
| Sep 2, 2026 | 656.00 | 664.36 | 656.00 | 664.36 | 664.36 | 1.41% | 17,755 |
| Sep 1, 2026 | 650.37 | 655.10 | 650.37 | 655.10 | 655.10 | - | 20,701 |
| Aug 31, 2026 | 655.12 | 655.12 | 655.12 | 655.12 | 655.12 | - | 1,997 |
| Aug 28, 2026 | 650.00 | 655.12 | 645.00 | 655.12 | 655.12 | 1.41% | 19,593 |
| Aug 27, 2026 | 649.48 | 650.00 | 646.00 | 646.00 | 646.00 | -0.04% | 20,737 |
| Aug 26, 2026 | 645.00 | 649.90 | 640.00 | 646.25 | 646.25 | 0.27% | 86,510 |
| Aug 25, 2026 | 641.00 | 645.00 | 641.00 | 644.50 | 644.50 | -0.18% | 27,419 |
| Aug 24, 2026 | 650.00 | 650.00 | 643.00 | 645.68 | 645.68 | -0.66% | 46,890 |
| Aug 21, 2026 | 651.00 | 651.00 | 650.00 | 650.00 | 650.00 | -0.23% | 22,961 |
| Aug 20, 2026 | 650.00 | 653.39 | 646.92 | 651.48 | 651.48 | 0.07% | 74,736 |
| Aug 19, 2026 | 655.00 | 655.00 | 651.00 | 651.00 | 651.00 | 1.00% | 19,418 |
| Aug 18, 2026 | 661.81 | 661.81 | 644.00 | 644.57 | 644.57 | 0.05% | 89,900 |
| Aug 17, 2026 | 640.00 | 652.90 | 640.00 | 644.22 | 644.22 | 1.96% | 30,020 |
| Aug 14, 2026 | 647.61 | 647.61 | 627.39 | 631.82 | 631.82 | -1.46% | 96,495 |
| Aug 13, 2026 | 641.20 | 641.20 | 641.20 | 641.20 | 641.20 | - | 1,839 |
| Aug 12, 2026 | 654.99 | 654.99 | 641.10 | 641.20 | 641.20 | 0.19% | 69,119 |
| Aug 11, 2026 | 641.00 | 644.00 | 640.00 | 640.00 | 640.00 | -0.18% | 25,322 |
| Aug 10, 2026 | 645.00 | 645.00 | 638.00 | 641.15 | 641.15 | -0.67% | 29,557 |
| Aug 7, 2026 | 650.00 | 655.00 | 638.78 | 645.49 | 645.49 | -0.94% | 31,868 |
| Aug 6, 2026 | 650.00 | 660.00 | 648.75 | 651.60 | 651.60 | -0.99% | 83,750 |
| Aug 5, 2026 | 658.13 | 658.13 | 658.13 | 658.13 | 658.13 | 1.25% | 16,693 |
| Aug 4, 2026 | 654.00 | 654.00 | 650.00 | 650.00 | 650.00 | - | 62,939 |
| Aug 3, 2026 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | -0.76% | 65,716 |
| Jul 31, 2026 | 655.00 | 655.00 | 655.00 | 654.99 | 654.99 | - | 38,608 |
| Jul 30, 2026 | 655.83 | 655.84 | 655.00 | 655.00 | 655.00 | 2.13% | 10,539 |
| Jul 29, 2026 | 642.50 | 642.50 | 638.47 | 641.31 | 641.31 | 0.15% | 33,122 |
| Jul 28, 2026 | 640.00 | 646.00 | 639.10 | 640.34 | 640.34 | 1.75% | 206,292 |
| Jul 27, 2026 | 639.00 | 639.00 | 629.30 | 629.31 | 629.31 | -1.67% | 46,135 |
| Jul 24, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 638 |
| Jul 23, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 1,602 |
| Jul 22, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.38% | 15,762 |
| Jul 21, 2026 | 638.64 | 638.64 | 635.00 | 637.57 | 637.57 | -0.32% | 32,337 |
| Jul 20, 2026 | 638.00 | 646.50 | 630.00 | 639.61 | 639.61 | 0.36% | 62,407 |
| Jul 17, 2026 | 625.00 | 640.00 | 625.00 | 637.31 | 637.31 | 1.95% | 75,605 |
| Jul 15, 2026 | 617.00 | 625.12 | 617.00 | 625.11 | 625.11 | 1.46% | 123,852 |
| Jul 14, 2026 | 615.00 | 617.00 | 615.00 | 616.14 | 616.14 | 0.73% | 15,159 |
| Jul 13, 2026 | 615.00 | 615.00 | 615.00 | 611.67 | 611.67 | - | 5,448 |
| Jul 10, 2026 | 611.00 | 611.61 | 611.00 | 611.67 | 611.67 | 0.14% | 30,024 |
| Jul 9, 2026 | 608.00 | 610.00 | 608.00 | 610.79 | 610.79 | - | 10,943 |