Naturgy Chile Gas Natural S.A. (SNSE:NTGCLGAS)
Chile · Delayed Price · Currency is CLP 591.78
0.00 (0.00%)
At close: Apr 23, 2026
Naturgy Chile Gas Natural Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 614.40 | 618.00 | 614.00 | 614.66 | 614.66 | -1.42% | 57,374 |
| Mar 19, 2026 | 625.62 | 634.77 | 625.62 | 623.53 | 623.53 | -0.33% | 25,816 |
| Mar 18, 2026 | 622.50 | 624.00 | 622.00 | 625.62 | 625.62 | - | 9,685 |
| Mar 17, 2026 | 627.78 | 627.78 | 625.00 | 625.62 | 625.62 | 0.24% | 14,090 |
| Mar 16, 2026 | 624.00 | 625.00 | 624.00 | 624.15 | 624.15 | -0.04% | 24,419 |
| Mar 13, 2026 | 631.00 | 637.31 | 621.91 | 624.38 | 624.38 | -1.04% | 55,101 |
| Mar 12, 2026 | 630.82 | 631.90 | 630.82 | 630.96 | 630.96 | -1.41% | 64,064 |
| Mar 11, 2026 | 640.00 | 641.00 | 640.00 | 640.00 | 640.00 | -0.15% | 62,168 |
| Mar 10, 2026 | 649.50 | 649.50 | 639.96 | 640.93 | 640.93 | 0.15% | 22,881 |
| Mar 9, 2026 | 639.15 | 642.00 | 637.90 | 639.96 | 639.96 | 0.13% | 93,814 |
| Mar 6, 2026 | 637.63 | 639.00 | 637.63 | 639.15 | 639.15 | 0.24% | 22,608 |
| Mar 5, 2026 | 629.70 | 646.06 | 629.70 | 637.63 | 637.63 | 1.37% | 13,432 |
| Mar 4, 2026 | 619.44 | 630.59 | 619.44 | 629.00 | 629.00 | 2.44% | 51,946 |
| Mar 3, 2026 | 636.30 | 636.30 | 613.00 | 614.00 | 614.00 | -4.89% | 115,020 |
| Mar 2, 2026 | 650.00 | 650.97 | 642.94 | 645.56 | 645.56 | 0.55% | 71,947 |
| Feb 27, 2026 | 640.00 | 640.00 | 640.00 | 642.03 | 642.03 | - | 11,479 |
| Feb 26, 2026 | 642.51 | 642.51 | 642.50 | 642.03 | 642.03 | -0.08% | 15,508 |
| Feb 25, 2026 | 642.52 | 642.52 | 642.52 | 642.52 | 642.52 | - | 1,416 |
| Feb 24, 2026 | 642.00 | 642.00 | 642.00 | 642.52 | 642.52 | - | 5,275 |
| Feb 23, 2026 | 642.52 | 642.52 | 642.52 | 642.52 | 642.52 | - | 4,507 |
| Feb 20, 2026 | 640.00 | 642.60 | 640.00 | 642.52 | 642.52 | 0.57% | 23,138 |
| Feb 19, 2026 | 638.88 | 638.88 | 638.88 | 638.89 | 638.89 | - | 15,430 |
| Feb 18, 2026 | 653.81 | 653.90 | 635.67 | 638.88 | 638.88 | -2.28% | 87,351 |
| Feb 17, 2026 | 653.81 | 653.81 | 653.81 | 653.81 | 653.81 | - | 2,517 |
| Feb 16, 2026 | 655.98 | 655.98 | 649.00 | 653.81 | 653.81 | -1.33% | 71,859 |
| Feb 13, 2026 | 665.00 | 666.00 | 665.00 | 662.61 | 662.61 | - | 9,981 |
| Feb 12, 2026 | 659.86 | 666.97 | 658.81 | 662.61 | 662.61 | 0.06% | 39,526 |