Naturgy Chile Gas Natural S.A. (SNSE:NTGCLGAS)
Chile · Delayed Price · Currency is CLP 641.15
-4.34 (-0.67%)
At close: Aug 10, 2026
Naturgy Chile Gas Natural Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 611.00 | 611.00 | 611.00 | 610.79 | 610.79 | 0.30% | 25,855 |
| Jul 7, 2026 | 611.00 | 611.00 | 607.00 | 608.95 | 608.95 | 0.44% | 16,592 |
| Jul 6, 2026 | 600.00 | 610.00 | 599.90 | 606.27 | 606.27 | 1.57% | 29,271 |
| Jul 3, 2026 | 597.50 | 597.50 | 597.50 | 596.90 | 596.90 | - | 6,811 |
| Jul 2, 2026 | 610.41 | 610.41 | 610.41 | 596.90 | 596.90 | - | 4,284 |
| Jul 1, 2026 | 602.93 | 602.93 | 596.90 | 596.90 | 596.90 | -1.00% | 249,497 |
| Jun 30, 2026 | 602.93 | 603.00 | 602.93 | 602.93 | 602.93 | - | 19,473 |
| Jun 26, 2026 | 602.94 | 602.94 | 598.00 | 602.95 | 602.95 | -0.27% | 39,455 |
| Jun 25, 2026 | 613.80 | 613.80 | 600.00 | 604.58 | 604.58 | -2.91% | 60,611 |
| Jun 24, 2026 | 622.67 | 622.67 | 622.67 | 622.67 | 622.67 | - | 3,179 |
| Jun 23, 2026 | 622.50 | 624.00 | 622.00 | 622.67 | 622.67 | 0.32% | 110,172 |
| Jun 22, 2026 | 623.00 | 623.00 | 618.00 | 620.70 | 620.70 | 0.68% | 14,553 |
| Jun 19, 2026 | 618.00 | 618.00 | 614.58 | 616.48 | 616.48 | 0.31% | 36,642 |
| Jun 18, 2026 | 613.17 | 622.39 | 604.50 | 614.58 | 614.58 | 0.23% | 22,011 |
| Jun 17, 2026 | 614.00 | 614.00 | 610.00 | 613.17 | 613.17 | -0.12% | 67,716 |
| Jun 16, 2026 | 613.93 | 613.94 | 613.93 | 613.93 | 613.93 | -0.22% | 50,946 |
| Jun 15, 2026 | 623.00 | 623.00 | 611.52 | 615.28 | 615.28 | -0.82% | 61,305 |
| Jun 12, 2026 | 620.00 | 621.10 | 620.00 | 620.36 | 620.36 | 1.38% | 42,929 |
| Jun 11, 2026 | 612.24 | 612.24 | 610.00 | 611.89 | 611.89 | 1.45% | 13,509 |
| Jun 10, 2026 | 604.00 | 609.99 | 601.41 | 603.16 | 603.16 | -1.14% | 37,138 |
| Jun 9, 2026 | 610.00 | 610.00 | 608.00 | 610.10 | 610.10 | -0.81% | 48,797 |
| Jun 8, 2026 | 611.15 | 611.15 | 610.00 | 615.06 | 615.06 | - | 12,780 |
| Jun 5, 2026 | 613.87 | 623.00 | 613.87 | 615.06 | 615.06 | 0.99% | 39,596 |
| Jun 4, 2026 | 610.00 | 616.03 | 600.00 | 609.03 | 609.03 | -2.12% | 88,082 |
| 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 |