西班牙天然气公司

NTGY
🏛️ 德国 →
26.44
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 26.44 26.44 26.44 26.44 0.0M
2025-10-02 26.54 26.54 26.54 26.54 0.0M
2025-10-01 26.34 26.50 26.34 26.50 0.0M
2025-09-30 26.54 26.54 26.54 26.54 0.0M
2025-09-29 27.00 27.00 27.00 27.00 0.0M
2025-09-26 26.88 26.90 26.86 26.90 0.0M
2025-09-25 26.44 26.84 26.44 26.84 0.0M
2025-09-24 26.16 26.44 26.16 26.44 0.0M
2025-09-23 26.04 26.16 26.04 26.16 0.0M
2025-09-22 26.04 26.36 25.86 26.36 0.0M
2025-09-19 25.66 25.82 25.66 25.82 0.0M
2025-09-18 25.64 25.64 25.56 25.56 0.0M
2025-09-17 25.72 25.72 25.72 25.72 0.0M
2025-09-16 26.52 26.52 25.80 25.80 0.0M
2025-09-15 26.52 26.52 26.40 26.40 0.0M
2025-09-12 26.28 26.28 26.28 26.28 0.0M
2025-09-11 26.02 26.28 26.02 26.28 0.0M
2025-09-10 26.24 26.24 26.12 26.14 0.0M
2025-09-09 26.28 26.28 26.20 26.20 0.0M
2025-09-08 26.64 26.64 26.32 26.44 0.0M
2025-09-05 26.36 26.36 26.36 26.36 0.0M
2025-09-04 26.48 26.48 26.48 26.48 0.0M
2025-09-03 26.84 26.84 26.84 26.84 0.0M
2025-09-02 26.62 26.64 26.62 26.64 0.0M
2025-09-01 27.16 27.16 27.16 27.16 0.0M
2025-08-29 27.10 27.34 27.10 27.34 0.0M
2025-08-28 27.26 27.26 27.26 27.26 0.0M
2025-08-27 27.42 27.42 27.34 27.34 0.0M
2025-08-26 27.14 27.46 27.14 27.46 0.0M
2025-08-25 27.24 27.24 27.24 27.24 0.0M
2025-08-22 27.32 27.32 27.28 27.28 0.0M
2025-08-21 27.24 27.28 27.24 27.28 0.0M
2025-08-20 26.98 27.14 26.98 27.14 0.0M
2025-08-19 27.10 27.10 26.94 26.94 0.0M
2025-08-18 27.04 27.20 27.04 27.20 0.0M
2025-08-15 27.04 27.04 26.98 26.98 0.0M
2025-08-14 26.80 26.90 26.80 26.90 0.0M
2025-08-13 26.72 26.72 26.72 26.72 0.0M
2025-08-12 26.48 26.62 26.48 26.62 0.0M
2025-08-11 26.18 26.42 26.18 26.42 0.0M
2025-08-08 26.52 26.52 26.28 26.28 0.0M
2025-08-07 26.52 26.52 26.52 26.52 0.0M
2025-08-06 26.04 26.04 26.00 26.00 0.0M
2025-08-05 25.90 26.10 25.90 25.90 0.0M
2025-08-04 27.44 27.84 27.30 27.56 0.0M
2025-08-01 27.26 27.36 27.26 27.32 0.0M
2025-07-31 27.20 27.28 27.08 27.28 0.0M
2025-07-30 26.76 26.76 26.74 26.74 0.0M
2025-07-29 26.76 26.76 26.76 26.76 0.0M
2025-07-28 27.20 27.20 26.68 26.70 0.0M
2025-07-25 27.28 27.28 27.28 27.28 0.0M
2025-07-24 27.58 27.58 27.18 27.18 0.0M
2025-07-23 27.80 27.80 27.56 27.56 0.0M
2025-07-22 27.14 27.64 27.14 27.64 0.0M
2025-07-21 26.86 27.28 26.86 27.28 0.0M
2025-07-18 27.08 27.08 27.00 27.08 0.0M
2025-07-17 27.50 27.50 26.98 26.98 0.0M
2025-07-16 26.88 27.00 26.88 26.98 0.0M
2025-07-15 27.12 27.12 27.12 27.12 0.0M
2025-07-14 26.78 27.18 26.78 27.18 0.0M
2025-07-11 27.00 27.08 27.00 27.08 0.0M
2025-07-10 27.32 27.40 27.32 27.40 0.0M
2025-07-09 27.32 27.32 27.32 27.32 0.0M
2025-07-08 27.26 27.26 27.22 27.22 0.0M
2025-07-07 27.60 27.60 27.48 27.48 0.0M
2025-07-04 27.06 27.50 27.06 27.50 0.0M
2025-07-03 27.16 27.16 27.16 27.16 0.0M
2025-07-02 27.32 27.32 27.24 27.24 0.0M
2025-07-01 27.12 27.12 27.12 27.12 0.0M
2025-06-30 27.02 27.02 27.02 27.02 0.0M
2025-06-27 26.66 26.66 26.66 26.66 0.0M
2025-06-26 26.66 26.66 26.50 26.50 0.0M
2025-06-25 27.42 27.42 26.48 26.48 0.0M
2025-06-24 28.10 28.10 27.44 27.44 0.0M
2025-06-23 27.14 27.20 27.08 27.08 0.0M
2025-06-20 26.98 26.98 26.80 26.80 0.0M
2025-06-19 26.46 26.72 26.46 26.72 0.0M
2025-06-18 26.50 26.64 26.50 26.64 0.0M
2025-06-17 26.48 26.60 26.48 26.60 0.0M
2025-06-16 26.52 26.52 26.50 26.50 0.0M
2025-06-13 26.00 26.46 26.00 26.46 0.0M
2025-06-12 26.06 26.40 26.06 26.40 0.0M
2025-06-11 26.18 26.18 26.08 26.08 0.0M
2025-06-10 26.16 26.20 26.16 26.20 0.0M
2025-06-09 26.24 26.24 26.16 26.16 0.0M
2025-06-06 25.98 26.10 25.98 26.10 0.0M
2025-06-05 25.94 25.94 25.88 25.88 0.0M
2025-06-04 26.08 26.08 26.08 26.08 0.0M
2025-06-03 26.14 26.22 26.14 26.22 0.0M
2025-06-02 25.88 25.90 25.88 25.90 0.0M
2025-05-30 25.86 25.86 25.86 25.86 0.0M
2025-05-29 26.10 26.10 26.10 26.10 0.0M
2025-05-28 25.90 25.90 25.90 25.90 0.0M
2025-05-27 26.18 26.18 26.18 26.18 0.0M
2025-05-26 26.72 26.72 26.72 26.72 0.0M
2025-05-23 26.38 26.38 26.38 26.38 0.0M
2025-05-22 26.48 26.48 26.48 26.48 0.0M
2025-05-21 26.22 26.22 26.22 26.22 0.0M
2025-05-20 26.18 26.32 26.18 26.32 0.0M
2025-05-19 26.12 26.24 26.12 26.24 0.0M
2025-05-16 25.94 26.14 25.94 26.14 0.0M
2025-05-15 25.58 25.84 25.58 25.84 0.0M
2025-05-14 25.48 25.48 25.48 25.48 0.0M
2025-05-13 25.34 25.34 25.34 25.34 0.0M
2025-05-12 26.00 26.00 25.66 25.66 0.0M
2025-05-09 25.88 25.88 25.76 25.76 0.0M
2025-05-08 26.26 26.26 25.78 25.78 0.0M
2025-05-07 26.18 26.18 26.18 26.18 0.0M
2025-05-06 26.10 26.10 26.10 26.10 0.0M
2025-05-05 25.88 25.88 25.88 25.88 0.0M
2025-05-02 26.26 26.26 26.08 26.08 0.0M
2025-04-29 26.14 26.14 26.14 26.14 0.0M
2025-04-28 25.94 25.94 25.94 25.94 0.0M
2025-04-25 25.98 25.98 25.98 25.98 0.0M
2025-04-24 25.54 25.86 25.54 25.86 0.0M
2025-04-23 25.96 25.96 25.56 25.68 0.0M
2025-04-22 25.48 25.58 25.48 25.58 0.0M
2025-04-17 25.20 25.50 25.20 25.50 0.0M
2025-04-16 24.62 25.30 24.62 25.30 0.0M
2025-04-15 24.44 24.86 24.44 24.86 0.0M
2025-04-14 24.90 24.90 24.90 24.90 0.0M
2025-04-11 24.62 24.62 24.28 24.28 0.0M
2025-04-10 24.04 24.34 24.04 24.34 0.0M
2025-04-09 23.72 23.72 23.46 23.46 0.0M
2025-04-08 23.74 23.88 23.74 23.88 0.0M
2025-04-07 23.72 23.72 23.60 23.60 0.0M
2025-04-04 26.22 26.22 26.16 26.16 0.0M
2025-04-03 25.72 26.02 25.72 26.02 0.0M
2025-04-02 25.84 25.84 25.84 25.84 0.0M
2025-04-01 25.76 25.76 25.76 25.76 0.0M
2025-03-31 25.58 25.58 25.58 25.58 0.0M
2025-03-28 25.46 25.80 25.46 25.80 0.0M
2025-03-27 25.30 25.68 25.30 25.68 0.0M
2025-03-26 26.00 26.00 26.00 26.00 0.0M
2025-03-25 25.30 25.54 25.28 25.54 0.0M
2025-03-24 25.34 25.34 25.04 25.04 0.0M
2025-03-21 25.22 25.40 25.22 25.40 0.0M
2025-03-20 25.10 25.26 25.10 25.26 0.0M
2025-03-19 25.16 25.28 25.16 25.28 0.0M
2025-03-18 25.28 25.28 25.28 25.28 0.0M
2025-03-17 25.14 25.38 25.14 25.38 0.0M
2025-03-14 24.94 25.10 24.94 25.10 0.0M
2025-03-13 24.64 24.64 24.64 24.64 0.0M
2025-03-12 24.86 24.86 24.86 24.86 0.0M
2025-03-11 24.88 24.88 24.88 24.88 0.0M
2025-03-10 25.12 25.12 25.12 25.12 0.0M
2025-03-07 24.64 25.00 24.64 25.00 0.0M
2025-03-06 24.72 24.72 24.32 24.32 0.0M
2025-03-05 25.18 25.18 25.18 25.18 0.0M
2025-03-04 25.14 25.14 24.82 24.82 0.0M
2025-03-03 25.02 25.02 24.86 24.90 0.0M
2025-02-28 25.16 25.16 25.16 25.16 0.0M
2025-02-27 25.02 25.02 25.02 25.02 0.0M
2025-02-26 25.24 25.24 25.24 25.24 0.0M
2025-02-25 25.06 25.06 25.06 25.06 0.0M
2025-02-24 25.14 25.14 25.14 25.14 0.0M
2025-02-21 25.22 25.22 25.22 25.22 0.0M
2025-02-20 24.12 25.72 24.12 25.72 0.0M
2025-02-19 24.20 24.20 24.20 24.20 0.0M
2025-02-18 24.32 24.46 24.32 24.46 0.0M
2025-02-17 24.18 24.60 24.18 24.60 0.0M
2025-02-14 24.24 24.54 24.24 24.54 0.0M
2025-02-13 24.16 24.46 24.16 24.46 0.0M
2025-02-12 24.10 24.10 24.10 24.10 0.0M
2025-02-11 24.38 24.40 24.38 24.40 0.0M
2025-02-10 24.20 24.48 24.20 24.48 0.0M
2025-02-07 23.64 24.50 23.64 24.50 0.0M
2025-02-06 24.22 24.38 23.94 23.94 0.0M
2025-02-05 24.42 24.54 24.42 24.54 0.0M
2025-02-04 23.66 24.56 23.66 24.56 0.0M
2025-02-03 23.00 23.92 23.00 23.92 0.0M
2025-01-31 23.16 23.16 23.16 23.16 0.0M
2025-01-30 23.14 23.14 23.14 23.14 0.0M
2025-01-29 23.12 23.12 23.12 23.12 0.0M
2025-01-28 23.04 23.10 23.04 23.10 0.0M
2025-01-27 23.06 23.34 23.06 23.34 0.0M
2025-01-24 23.44 23.44 23.30 23.30 0.0M
2025-01-23 23.64 23.64 23.64 23.64 0.0M
2025-01-22 23.80 23.80 23.66 23.66 0.0M
2025-01-21 23.46 23.50 23.46 23.50 0.0M
2025-01-20 23.68 23.68 23.54 23.54 0.0M
2025-01-17 23.52 23.64 23.52 23.64 0.0M
2025-01-16 23.54 23.54 23.36 23.36 0.0M
2025-01-15 23.22 23.22 23.14 23.14 0.0M
2025-01-14 23.40 23.40 23.12 23.12 0.0M
2025-01-13 22.92 23.08 22.92 23.08 0.0M
2025-01-10 23.68 23.68 23.68 23.68 0.0M
2025-01-09 23.78 23.86 23.78 23.86 0.0M
2025-01-08 23.72 23.72 23.72 23.72 0.0M
2025-01-07 23.74 23.74 23.72 23.72 0.0M
2025-01-06 24.18 24.18 23.76 23.76 0.0M
2025-01-03 23.90 23.90 23.90 23.90 0.0M
2025-01-02 23.26 23.60 23.26 23.60 0.0M