Naturgy Chile Gas Natural S.A. (SNSE:NTGCLGAS)
Chile
· Delayed Price · Currency is CLP 630.19
+20.59 (3.38%)
At close: Dec 5, 2025
Naturgy Chile Gas Natural Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 612.00 | 660.00 | 612.00 | 630.19 | 630.19 | 3.38% | 292,267 |
| Dec 4, 2025 | 610.00 | 610.00 | 609.00 | 609.60 | 609.60 | 0.59% | 299,978 |
| Dec 3, 2025 | 610.00 | 610.00 | 605.00 | 606.00 | 606.00 | 0.19% | 313,906 |
| Dec 2, 2025 | 602.00 | 608.20 | 598.56 | 604.86 | 604.86 | 1.05% | 331,687 |
| Dec 1, 2025 | 600.00 | 608.17 | 592.00 | 598.56 | 598.56 | 0.31% | 182,812 |
| Nov 28, 2025 | 589.90 | 597.00 | 589.90 | 596.71 | 596.71 | 14.67% | 320,563 |
| Nov 27, 2025 | 520.00 | 520.00 | 520.00 | 520.39 | 520.39 | 0.09% | 39,971 |
| Nov 26, 2025 | 520.00 | 520.00 | 520.00 | 519.94 | 519.94 | 0.45% | 24,990 |
| Nov 25, 2025 | 518.00 | 530.00 | 512.00 | 517.62 | 517.62 | -0.08% | 90,722 |
| Nov 24, 2025 | 524.64 | 524.64 | 510.00 | 518.03 | 518.03 | 0.01% | 20,936 |
| Nov 21, 2025 | 511.00 | 518.00 | 511.00 | 518.00 | 518.00 | 0.24% | 50,205 |
| Nov 20, 2025 | 519.55 | 519.55 | 510.01 | 516.76 | 516.76 | -0.54% | 74,877 |
| Nov 19, 2025 | 518.70 | 520.00 | 517.82 | 519.55 | 519.55 | 0.17% | 44,546 |
| Nov 18, 2025 | 506.00 | 520.00 | 506.00 | 518.67 | 518.67 | 2.36% | 100,457 |
| Nov 17, 2025 | 499.28 | 510.00 | 499.28 | 506.71 | 506.71 | 1.82% | 91,448 |
| Nov 14, 2025 | 499.28 | 499.28 | 490.95 | 497.63 | 497.63 | -0.20% | 119,945 |
| Nov 13, 2025 | 498.00 | 499.28 | 498.00 | 498.64 | 498.64 | -0.13% | 36,819 |
| Nov 12, 2025 | 498.00 | 499.50 | 498.00 | 499.28 | 499.28 | 0.15% | 20,041 |
| Nov 11, 2025 | 499.50 | 499.50 | 498.00 | 498.54 | 498.54 | 0.20% | 19,652 |
| Nov 10, 2025 | 495.00 | 501.50 | 495.00 | 497.54 | 497.54 | 0.51% | 40,093 |
| Nov 7, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.31% | 34,109 |
| Nov 6, 2025 | 500.00 | 500.10 | 493.00 | 493.45 | 493.45 | -1.41% | 54,758 |
| Nov 5, 2025 | 504.00 | 505.00 | 500.00 | 500.49 | 500.49 | -1.86% | 34,143 |
| Nov 4, 2025 | 510.00 | 510.20 | 506.15 | 510.00 | 510.00 | - | 13,714 |
| Nov 3, 2025 | 510.00 | 510.00 | 509.50 | 510.00 | 510.00 | 0.12% | 39,853 |
| Oct 30, 2025 | 510.00 | 510.01 | 510.00 | 509.38 | 509.38 | 0.11% | 26,988 |
| Oct 29, 2025 | 510.00 | 510.00 | 508.00 | 508.81 | 508.81 | 0.20% | 18,617 |
| Oct 28, 2025 | 508.02 | 513.20 | 505.00 | 507.79 | 507.79 | 0.04% | 243,802 |
| Oct 27, 2025 | 487.83 | 509.00 | 487.83 | 507.58 | 507.58 | 5.59% | 259,326 |
| Oct 24, 2025 | 466.15 | 485.00 | 466.15 | 480.70 | 480.70 | 4.03% | 392,955 |
| Oct 23, 2025 | 459.69 | 469.99 | 450.00 | 462.10 | 462.10 | 0.50% | 116,195 |
| Oct 22, 2025 | 460.00 | 460.00 | 459.80 | 459.79 | 459.79 | -0.14% | 59,028 |
| Oct 21, 2025 | 461.00 | 463.00 | 461.00 | 460.42 | 460.42 | - | 13,552 |
| Oct 20, 2025 | 460.00 | 461.00 | 460.00 | 460.42 | 460.42 | 0.13% | 28,556 |
| Oct 17, 2025 | 459.00 | 461.53 | 459.00 | 459.80 | 459.80 | 0.29% | 23,012 |
| Oct 16, 2025 | 460.00 | 460.00 | 458.00 | 458.45 | 458.45 | -0.10% | 24,355 |
| Oct 15, 2025 | 458.89 | 459.00 | 458.89 | 458.89 | 458.89 | - | 15,787 |
| Oct 14, 2025 | 460.00 | 460.00 | 458.00 | 458.89 | 458.89 | -1.39% | 28,513 |
| Oct 13, 2025 | 465.45 | 465.45 | 465.00 | 465.35 | 465.35 | 1.42% | 33,945 |
| Oct 10, 2025 | 458.30 | 458.30 | 458.01 | 458.82 | 458.82 | 0.96% | 69,098 |
| Oct 9, 2025 | 454.99 | 455.00 | 454.40 | 454.46 | 454.46 | -0.23% | 37,305 |
| Oct 8, 2025 | 457.92 | 464.99 | 455.00 | 455.50 | 455.50 | 0.41% | 225,272 |
| Oct 7, 2025 | 458.90 | 458.90 | 452.10 | 453.63 | 453.63 | -1.15% | 83,302 |
| Oct 6, 2025 | 459.00 | 459.00 | 459.00 | 458.90 | 458.90 | 0.75% | 29,470 |
| Oct 3, 2025 | 455.47 | 455.47 | 455.47 | 455.47 | 455.47 | - | 16,772 |
| Oct 2, 2025 | 458.06 | 458.06 | 452.00 | 455.47 | 455.47 | -0.96% | 115,802 |
| Oct 1, 2025 | 454.00 | 462.66 | 454.00 | 459.90 | 459.90 | 0.23% | 90,023 |
| Sep 30, 2025 | 461.25 | 466.00 | 457.04 | 458.83 | 458.83 | -0.60% | 52,261 |
| Sep 29, 2025 | 458.00 | 461.78 | 448.95 | 461.61 | 461.61 | -0.11% | 61,040 |
| Sep 26, 2025 | 462.13 | 462.14 | 462.13 | 462.14 | 462.14 | -0.07% | 29,308 |
| Sep 25, 2025 | 463.00 | 463.00 | 462.68 | 462.46 | 462.46 | - | 14,689 |
| Sep 24, 2025 | 462.75 | 462.75 | 462.75 | 462.46 | 462.46 | 2.62% | 29,071 |
| Sep 23, 2025 | 465.00 | 465.00 | 450.00 | 450.67 | 450.67 | -2.45% | 327,078 |
| Sep 22, 2025 | 453.00 | 462.07 | 453.00 | 462.01 | 462.01 | 2.67% | 43,904 |
| Sep 17, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 1,097 |
| Sep 16, 2025 | 450.00 | 450.00 | 449.88 | 450.00 | 450.00 | -0.18% | 87,421 |
| Sep 15, 2025 | 456.59 | 456.59 | 449.62 | 450.79 | 450.79 | 0.18% | 26,034 |
| Sep 12, 2025 | 451.00 | 456.55 | 450.00 | 450.00 | 450.00 | - | 43,173 |
| Sep 11, 2025 | 452.50 | 452.50 | 450.00 | 450.01 | 450.01 | -0.40% | 67,389 |
| Sep 10, 2025 | 454.99 | 456.99 | 451.75 | 451.80 | 451.80 | 0.01% | 50,240 |
| Sep 9, 2025 | 450.00 | 454.99 | 450.00 | 451.74 | 451.74 | 0.64% | 57,726 |
| Sep 8, 2025 | 450.00 | 450.00 | 448.00 | 448.88 | 448.88 | -0.22% | 148,857 |
| Sep 5, 2025 | 451.00 | 451.00 | 449.00 | 449.86 | 449.86 | -0.03% | 90,174 |
| Sep 4, 2025 | 450.00 | 450.00 | 449.00 | 450.01 | 450.01 | 0.07% | 58,463 |
| Sep 3, 2025 | 453.99 | 453.99 | 449.00 | 449.71 | 449.71 | 0.33% | 29,742 |
| Sep 2, 2025 | 449.00 | 449.00 | 447.50 | 448.24 | 448.24 | -0.34% | 69,126 |
| Sep 1, 2025 | 451.00 | 451.00 | 449.00 | 449.76 | 449.76 | -0.27% | 28,395 |
| Aug 29, 2025 | 448.00 | 454.76 | 448.00 | 451.00 | 451.00 | 0.63% | 83,413 |
| Aug 28, 2025 | 449.50 | 449.50 | 448.00 | 448.16 | 448.16 | -0.39% | 71,748 |
| Aug 27, 2025 | 448.50 | 450.97 | 448.00 | 449.90 | 449.90 | 0.24% | 49,842 |
| Aug 26, 2025 | 449.50 | 449.99 | 448.00 | 448.82 | 448.82 | -0.13% | 125,588 |
| Aug 25, 2025 | 450.00 | 452.00 | 443.28 | 449.41 | 449.41 | -0.13% | 243,991 |
| Aug 22, 2025 | 450.00 | 453.90 | 450.00 | 450.00 | 450.00 | - | 67,050 |
| Aug 21, 2025 | 452.50 | 453.99 | 450.00 | 450.00 | 450.00 | 0.06% | 63,984 |
| Aug 20, 2025 | 452.40 | 454.99 | 447.00 | 449.74 | 449.74 | 0.12% | 127,583 |
| Aug 19, 2025 | 447.60 | 451.00 | 447.49 | 449.20 | 449.20 | 0.06% | 371,340 |
| Aug 18, 2025 | 451.99 | 451.99 | 446.49 | 448.91 | 448.91 | -0.26% | 152,948 |
| Aug 14, 2025 | 451.99 | 451.99 | 449.99 | 450.06 | 450.06 | -0.05% | 138,384 |
| Aug 13, 2025 | 451.50 | 451.50 | 450.00 | 450.28 | 450.28 | -0.42% | 59,949 |
| Aug 12, 2025 | 450.57 | 452.94 | 450.57 | 452.20 | 452.20 | -1.42% | 82,909 |
| Aug 11, 2025 | 459.00 | 459.00 | 456.00 | 458.73 | 458.73 | 0.76% | 41,206 |
| Aug 8, 2025 | 456.00 | 456.00 | 454.91 | 455.27 | 455.27 | -0.14% | 112,613 |
| Aug 7, 2025 | 470.00 | 470.00 | 455.00 | 455.91 | 455.91 | -3.53% | 224,762 |
| Aug 6, 2025 | 469.90 | 469.90 | 469.50 | 472.60 | 472.60 | - | 13,359 |
| Aug 5, 2025 | 480.00 | 480.00 | 472.50 | 472.60 | 472.60 | 0.04% | 52,113 |
| Aug 4, 2025 | 472.05 | 478.00 | 467.00 | 472.39 | 472.39 | 0.07% | 92,184 |
| Aug 1, 2025 | 486.12 | 486.12 | 466.00 | 472.05 | 472.05 | -3.19% | 158,481 |
| Jul 31, 2025 | 481.99 | 495.00 | 481.99 | 487.59 | 487.59 | 2.40% | 170,254 |
| Jul 30, 2025 | 476.33 | 476.35 | 476.33 | 476.14 | 476.14 | - | 8,066 |
| Jul 29, 2025 | 472.00 | 484.00 | 472.00 | 476.14 | 476.14 | 1.72% | 108,608 |
| Jul 28, 2025 | 465.00 | 468.99 | 465.00 | 468.09 | 468.09 | 1.11% | 20,653 |
| Jul 25, 2025 | 466.00 | 468.00 | 466.00 | 462.97 | 462.97 | - | 13,110 |
| Jul 24, 2025 | 462.97 | 462.97 | 462.97 | 462.97 | 462.97 | - | 3,185 |
| Jul 23, 2025 | 459.00 | 465.00 | 459.00 | 462.97 | 462.97 | - | 16,181 |
| Jul 22, 2025 | 456.54 | 463.00 | 456.54 | 462.97 | 462.97 | 1.41% | 142,012 |
| Jul 21, 2025 | 451.00 | 457.68 | 451.00 | 456.54 | 456.54 | 1.23% | 72,692 |
| Jul 18, 2025 | 451.00 | 451.00 | 450.99 | 450.99 | 450.99 | 0.16% | 48,676 |
| Jul 17, 2025 | 449.00 | 451.60 | 438.40 | 450.25 | 450.25 | 1.18% | 55,675 |
| Jul 15, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | 9,100 |
| Jul 14, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0.56% | 26,134 |