Naturgy Chile Gas Natural S.A. (SNSE:NTGCLGAS)
Chile
· Delayed Price · Currency is CLP 592.98
0.00 (0.00%)
At close: Apr 28, 2026
Naturgy Chile Gas Natural Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 595.00 | 595.00 | 595.00 | 592.98 | 592.98 | - | 8,434 |
| Apr 27, 2026 | 594.23 | 594.23 | 592.00 | 592.98 | 592.98 | 0.29% | 24,953 |
| Apr 24, 2026 | 593.00 | 593.00 | 590.00 | 591.27 | 591.27 | -0.09% | 35,716 |
| 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 |
| Feb 11, 2026 | 650.00 | 670.00 | 650.00 | 662.18 | 662.18 | 1.35% | 111,304 |
| Feb 10, 2026 | 647.00 | 647.00 | 647.00 | 653.33 | 653.33 | - | 9,931 |
| Feb 9, 2026 | 658.06 | 658.06 | 658.06 | 653.33 | 653.33 | - | 5,753 |
| Feb 6, 2026 | 660.00 | 660.00 | 660.00 | 653.33 | 653.33 | -1.04% | 22,129 |
| Feb 5, 2026 | 662.00 | 662.00 | 660.00 | 660.17 | 660.17 | -0.65% | 52,893 |
| Feb 4, 2026 | 655.00 | 665.00 | 655.00 | 664.49 | 664.49 | 2.23% | 35,092 |
| Feb 3, 2026 | 642.00 | 650.00 | 642.00 | 650.02 | 650.02 | 1.30% | 25,721 |
| Feb 2, 2026 | 640.50 | 642.00 | 640.00 | 641.67 | 641.67 | -0.03% | 51,296 |
| Jan 30, 2026 | 635.00 | 644.43 | 633.34 | 641.88 | 641.88 | 1.95% | 96,243 |
| Jan 29, 2026 | 641.94 | 641.94 | 623.42 | 629.63 | 629.63 | -0.07% | 25,803 |
| Jan 28, 2026 | 623.10 | 631.00 | 622.00 | 630.04 | 630.04 | 2.02% | 112,184 |
| Jan 27, 2026 | 609.26 | 630.00 | 609.26 | 617.54 | 617.54 | 1.84% | 83,265 |
| Jan 26, 2026 | 604.00 | 625.00 | 600.00 | 606.41 | 606.41 | 0.37% | 95,995 |
| Jan 23, 2026 | 600.00 | 610.00 | 600.00 | 604.19 | 604.19 | -0.28% | 130,022 |
| Jan 22, 2026 | 607.00 | 610.00 | 600.00 | 605.90 | 605.90 | 0.17% | 101,136 |
| Jan 21, 2026 | 612.00 | 612.00 | 602.61 | 604.85 | 604.85 | -1.18% | 110,242 |
| Jan 20, 2026 | 615.00 | 615.00 | 612.00 | 612.05 | 612.05 | 0.29% | 32,071 |
| Jan 19, 2026 | 615.00 | 615.00 | 610.00 | 610.31 | 610.31 | -0.79% | 34,517 |
| Jan 16, 2026 | 617.93 | 620.00 | 615.00 | 615.15 | 615.15 | 0.32% | 32,427 |
| Jan 15, 2026 | 620.08 | 620.08 | 602.19 | 613.18 | 613.18 | -0.35% | 72,854 |
| Jan 14, 2026 | 616.00 | 617.00 | 615.00 | 615.32 | 615.32 | 0.01% | 66,622 |
| Jan 13, 2026 | 625.00 | 625.00 | 615.18 | 615.24 | 615.24 | -1.21% | 51,149 |
| Jan 12, 2026 | 625.00 | 625.00 | 621.00 | 622.76 | 622.76 | 0.35% | 73,624 |
| Jan 9, 2026 | 620.00 | 623.00 | 619.00 | 620.58 | 620.58 | -0.46% | 49,810 |
| Jan 8, 2026 | 624.86 | 625.00 | 614.40 | 623.45 | 623.45 | -0.16% | 74,617 |
| Jan 7, 2026 | 620.00 | 630.00 | 620.00 | 624.47 | 624.47 | 2.56% | 77,688 |
| Jan 6, 2026 | 605.00 | 615.94 | 605.00 | 608.88 | 608.88 | 1.55% | 67,511 |
| Jan 5, 2026 | 595.00 | 601.90 | 595.00 | 599.56 | 599.56 | 2.11% | 126,218 |
| Jan 2, 2026 | 575.00 | 595.00 | 575.00 | 587.16 | 587.16 | 2.13% | 102,733 |
| Dec 30, 2025 | 574.89 | 574.89 | 574.89 | 574.89 | 574.89 | - | 11,970 |
| Dec 29, 2025 | 575.00 | 575.00 | 574.93 | 574.89 | 574.89 | -0.14% | 43,771 |
| Dec 26, 2025 | 573.18 | 574.00 | 573.00 | 575.70 | 575.70 | 1.10% | 66,742 |
| Dec 24, 2025 | 570.00 | 570.00 | 569.00 | 569.46 | 569.46 | 0.17% | 25,794 |
| Dec 23, 2025 | 570.35 | 570.35 | 568.00 | 568.47 | 568.47 | 0.62% | 27,570 |
| Dec 22, 2025 | 575.00 | 575.00 | 561.62 | 564.94 | 564.94 | -0.88% | 70,141 |
| Dec 19, 2025 | 559.31 | 571.99 | 559.31 | 569.96 | 569.96 | -0.39% | 48,526 |
| Dec 18, 2025 | 580.00 | 580.00 | 570.00 | 572.20 | 572.20 | -1.88% | 98,140 |
| Dec 17, 2025 | 588.00 | 588.00 | 581.00 | 583.17 | 583.17 | -0.87% | 71,077 |
| Dec 16, 2025 | 590.00 | 590.00 | 589.90 | 588.31 | 588.31 | 0.79% | 52,613 |
| Dec 15, 2025 | 591.90 | 591.90 | 583.50 | 583.70 | 583.70 | 2.04% | 50,174 |
| Dec 12, 2025 | 573.00 | 630.00 | 550.00 | 572.03 | 572.03 | 1.24% | 398,205 |
| Dec 11, 2025 | 562.20 | 571.99 | 559.90 | 565.05 | 565.05 | 2.74% | 109,254 |
| Dec 10, 2025 | 602.90 | 602.90 | 549.90 | 550.00 | 550.00 | -13.75% | 365,639 |
| Dec 9, 2025 | 645.00 | 651.00 | 635.00 | 637.69 | 558.69 | 1.19% | 419,007 |
| Dec 5, 2025 | 612.00 | 660.00 | 612.00 | 630.19 | 552.12 | 3.38% | 292,267 |
| Dec 4, 2025 | 610.00 | 610.00 | 609.00 | 609.60 | 534.08 | 0.59% | 299,978 |
| Dec 3, 2025 | 610.00 | 610.00 | 605.00 | 606.00 | 530.93 | 0.19% | 313,906 |