Naturgy Chile Gas Natural S.A. (SNSE:NTGCLGAS)
Chile · Delayed Price · Currency is CLP 742.46
+1.13 (0.15%)
At close: Oct 30, 2026
Naturgy Chile Gas Natural Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 742.00 | 755.00 | 738.00 | 742.46 | 742.46 | 0.15% | 108,942 |
| Oct 29, 2026 | 740.00 | 742.00 | 740.00 | 741.33 | 741.33 | 1.55% | 106,573 |
| Oct 28, 2026 | 730.00 | 730.00 | 725.00 | 730.04 | 730.04 | 1.07% | 49,672 |
| Oct 27, 2026 | 720.00 | 725.00 | 720.00 | 722.32 | 722.32 | 1.78% | 38,763 |
| Oct 26, 2026 | 699.94 | 712.00 | 699.94 | 709.71 | 709.71 | 2.65% | 70,441 |
| Oct 23, 2026 | 695.00 | 695.00 | 689.80 | 691.36 | 691.36 | 0.25% | 50,373 |
| Oct 22, 2026 | 695.00 | 695.00 | 689.00 | 689.64 | 689.64 | 0.17% | 46,833 |
| Oct 21, 2026 | 685.00 | 688.44 | 685.00 | 688.44 | 688.44 | 1.24% | 19,125 |
| Oct 20, 2026 | 681.00 | 681.00 | 680.00 | 680.00 | 680.00 | -1.38% | 43,520 |
| Oct 19, 2026 | 690.00 | 695.00 | 685.00 | 689.52 | 689.52 | -0.07% | 37,162 |
| Oct 16, 2026 | 686.00 | 690.00 | 686.00 | 690.00 | 690.00 | 0.58% | 6,770 |
| Oct 15, 2026 | 686.00 | 687.00 | 686.00 | 686.00 | 686.00 | -0.13% | 15,638 |
| Oct 14, 2026 | 688.00 | 688.00 | 686.00 | 686.86 | 686.86 | -0.17% | 30,015 |
| Oct 13, 2026 | 690.00 | 690.00 | 688.00 | 688.00 | 688.00 | -0.15% | 23,486 |
| Oct 9, 2026 | 689.40 | 689.40 | 688.00 | 689.00 | 689.00 | -0.14% | 20,235 |
| Oct 8, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 3,173 |
| Oct 7, 2026 | 690.79 | 690.79 | 690.00 | 690.00 | 690.00 | -0.11% | 16,886 |
| Oct 6, 2026 | 685.50 | 700.00 | 685.50 | 690.79 | 690.79 | 0.64% | 92,488 |
| Oct 5, 2026 | 685.00 | 688.00 | 685.00 | 686.43 | 686.43 | -0.48% | 32,528 |
| Oct 2, 2026 | 690.00 | 690.00 | 690.00 | 689.73 | 689.73 | 0.07% | 60,167 |
| Oct 1, 2026 | 689.00 | 698.93 | 688.00 | 689.22 | 689.22 | 0.03% | 54,916 |
| Sep 30, 2026 | 671.00 | 688.99 | 670.00 | 688.99 | 688.99 | 1.40% | 18,849 |
| Sep 29, 2026 | 680.00 | 680.00 | 679.00 | 679.51 | 679.51 | -0.65% | 28,702 |
| Sep 28, 2026 | 680.00 | 686.80 | 679.76 | 683.94 | 683.94 | -0.88% | 67,827 |
| Sep 25, 2026 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | -1.29% | 16,042 |
| Sep 24, 2026 | 700.00 | 700.00 | 689.58 | 699.00 | 699.00 | -0.14% | 49,239 |
| Sep 23, 2026 | 699.97 | 699.97 | 698.00 | 699.97 | 699.97 | - | 84,102 |
| Sep 22, 2026 | 700.00 | 700.00 | 700.00 | 699.97 | 699.97 | - | 42,461 |
| Sep 21, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1.45% | 61,574 |
| 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 |