Naturgy Chile Gas Natural S.A. (SNSE:NTGCLGAS)
Chile · Delayed Price · Currency is CLP 655.12
+9.12 (1.41%)
At close: Aug 28, 2026
Naturgy Chile Gas Natural Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |