|
 GAS NATURAL SDG - [Ticker: GAS.MC] |     | | Última Transacción | 23,420 | Hora de Cotización | 2018-07-13 - 00:00:00 | | Variación | --0.13 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 23,550 | Mínimo | 23,330 | | Volumen | 1.468.694 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 23,550 | PER | 0,00% | | Apertura | 23,510 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GAS.MC desde 2000-01-01 hasta 2023-03-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 18,07 | 0 | 18,07 | 18,07 | 18,07 | 00:00:00 | | 2003-01-02 | 19,08 | 871.200 | 19,08 | 18,02 | 18,27 | 00:00:00 | | 2003-01-03 | 18,82 | 734.700 | 19,15 | 18,53 | 19,00 | 00:00:00 | | 2003-01-06 | 18,82 | 0 | 18,82 | 18,82 | 18,82 | 00:00:00 | | 2003-01-07 | 19,14 | 4.209.800 | 19,14 | 18,58 | 18,88 | 00:00:00 | | 2003-01-08 | 19,66 | 1.364.900 | 19,85 | 18,92 | 18,92 | 00:00:00 | | 2003-01-09 | 19,80 | 1.100.000 | 19,80 | 19,38 | 19,40 | 00:00:00 | | 2003-01-10 | 19,07 | 1.251.400 | 19,59 | 18,85 | 19,51 | 00:00:00 | | 2003-01-13 | 19,27 | 17.827.900 | 19,49 | 19,07 | 19,19 | 00:00:00 | | 2003-01-14 | 19,60 | 4.550.700 | 19,75 | 19,10 | 19,12 | 00:00:00 | | 2003-01-15 | 19,47 | 1.138.700 | 19,67 | 19,23 | 19,64 | 00:00:00 | | 2003-01-16 | 19,48 | 686.900 | 19,50 | 19,15 | 19,27 | 00:00:00 | | 2003-01-17 | 19,60 | 920.400 | 19,75 | 19,18 | 19,45 | 00:00:00 | | 2003-01-20 | 19,10 | 728.600 | 19,79 | 19,10 | 19,25 | 00:00:00 | | 2003-01-21 | 18,68 | 916.000 | 19,41 | 18,67 | 19,29 | 00:00:00 | | 2003-01-22 | 18,87 | 1.032.600 | 18,93 | 18,33 | 18,80 | 00:00:00 | | 2003-01-23 | 19,00 | 770.400 | 19,13 | 18,80 | 18,80 | 00:00:00 | | 2003-01-24 | 19,32 | 840.900 | 19,32 | 18,91 | 19,03 | 00:00:00 | | 2003-01-27 | 18,34 | 742.300 | 19,22 | 18,34 | 19,05 | 00:00:00 | | 2003-01-28 | 18,30 | 1.318.200 | 18,55 | 18,01 | 18,40 | 00:00:00 | | 2003-01-29 | 18,26 | 1.275.200 | 18,29 | 17,93 | 18,18 | 00:00:00 | | 2003-01-30 | 18,14 | 1.268.700 | 18,51 | 18,07 | 18,30 | 00:00:00 | | 2003-01-31 | 18,42 | 1.528.000 | 18,71 | 17,99 | 18,07 | 00:00:00 | | 2003-02-03 | 18,46 | 666.400 | 18,73 | 18,36 | 18,50 | 00:00:00 | | 2003-02-04 | 18,41 | 636.300 | 18,56 | 18,05 | 18,50 | 00:00:00 | | 2003-02-05 | 18,60 | 489.700 | 18,91 | 18,25 | 18,26 | 00:00:00 | | 2003-02-06 | 18,33 | 1.090.900 | 18,68 | 18,26 | 18,45 | 00:00:00 | | 2003-02-07 | 18,05 | 762.300 | 18,48 | 18,01 | 18,26 | 00:00:00 | | 2003-02-10 | 18,24 | 655.600 | 18,24 | 17,87 | 18,05 | 00:00:00 | | 2003-02-11 | 18,40 | 650.000 | 18,45 | 18,16 | 18,45 | 00:00:00 | | 2003-02-12 | 18,08 | 972.300 | 18,43 | 17,98 | 18,43 | 00:00:00 | | 2003-02-13 | 18,22 | 768.900 | 18,37 | 17,90 | 18,04 | 00:00:00 | | 2003-02-14 | 18,19 | 1.268.600 | 18,74 | 18,14 | 18,33 | 00:00:00 | | 2003-02-17 | 18,28 | 577.300 | 18,42 | 18,19 | 18,25 | 00:00:00 | | 2003-02-18 | 17,92 | 1.980.600 | 18,30 | 17,92 | 18,29 | 00:00:00 | | 2003-02-19 | 18,00 | 2.691.500 | 18,16 | 17,65 | 17,95 | 00:00:00 | | 2003-02-20 | 18,10 | 946.400 | 18,36 | 18,01 | 18,01 | 00:00:00 | | 2003-02-21 | 18,18 | 700.100 | 18,31 | 18,02 | 18,02 | 00:00:00 | | 2003-02-24 | 18,40 | 1.373.400 | 18,45 | 18,12 | 18,12 | 00:00:00 | | 2003-02-25 | 18,65 | 1.531.900 | 18,69 | 18,20 | 18,40 | 00:00:00 | | 2003-02-26 | 18,29 | 1.615.400 | 18,64 | 18,11 | 18,64 | 00:00:00 | | 2003-02-27 | 18,09 | 1.419.400 | 18,61 | 17,91 | 18,29 | 00:00:00 | | 2003-02-28 | 18,20 | 969.700 | 18,21 | 17,96 | 18,01 | 00:00:00 | | 2003-03-03 | 18,30 | 1.520.300 | 18,56 | 18,06 | 18,06 | 00:00:00 | | 2003-03-04 | 18,03 | 1.020.300 | 18,30 | 17,92 | 18,07 | 00:00:00 | | 2003-03-05 | 18,17 | 718.500 | 18,17 | 17,85 | 17,85 | 00:00:00 | | 2003-03-06 | 18,10 | 862.100 | 18,15 | 17,94 | 18,04 | 00:00:00 | | 2003-03-07 | 17,61 | 1.258.000 | 18,39 | 17,60 | 18,39 | 00:00:00 | | 2003-03-10 | 15,30 | 4.759.100 | 15,49 | 14,92 | 14,92 | 00:00:00 | | 2003-03-11 | 15,74 | 6.877.600 | 15,80 | 15,05 | 15,45 | 00:00:00 | | 2003-03-12 | 15,50 | 3.784.100 | 16,00 | 15,50 | 16,00 | 00:00:00 | | 2003-03-13 | 15,70 | 4.365.700 | 15,75 | 15,26 | 15,60 | 00:00:00 | | 2003-03-14 | 15,81 | 2.399.500 | 15,84 | 15,35 | 15,45 | 00:00:00 | | 2003-03-17 | 16,28 | 1.406.000 | 16,44 | 15,50 | 15,73 | 00:00:00 | | 2003-03-18 | 15,76 | 1.729.800 | 16,29 | 15,67 | 16,22 | 00:00:00 | | 2003-03-19 | 15,83 | 1.788.900 | 16,17 | 15,69 | 15,93 | 00:00:00 | | 2003-03-20 | 15,77 | 752.700 | 16,15 | 15,75 | 15,83 | 00:00:00 | | 2003-03-21 | 15,80 | 1.373.700 | 16,03 | 15,65 | 15,80 | 00:00:00 | | 2003-03-24 | 15,37 | 3.194.300 | 15,83 | 15,21 | 15,80 | 00:00:00 | | 2003-03-25 | 15,36 | 2.337.600 | 15,49 | 15,23 | 15,36 | 00:00:00 | | 2003-03-26 | 15,35 | 3.596.100 | 15,46 | 15,27 | 15,40 | 00:00:00 | | 2003-03-27 | 15,34 | 2.446.500 | 15,53 | 15,26 | 15,35 | 00:00:00 | | 2003-03-28 | 15,25 | 1.701.700 | 15,44 | 15,14 | 15,40 | 00:00:00 | | 2003-03-31 | 15,28 | 3.576.500 | 15,28 | 14,95 | 15,19 | 00:00:00 | | 2003-04-01 | 15,20 | 2.231.900 | 15,25 | 15,00 | 15,15 | 00:00:00 | | 2003-04-02 | 15,72 | 2.505.200 | 15,79 | 15,24 | 15,25 | 00:00:00 | | 2003-04-03 | 15,77 | 2.106.500 | 15,95 | 15,67 | 15,95 | 00:00:00 | | 2003-04-04 | 15,55 | 2.523.400 | 15,81 | 15,32 | 15,70 | 00:00:00 | | 2003-04-07 | 15,85 | 1.707.300 | 15,90 | 15,70 | 15,75 | 00:00:00 | | 2003-04-08 | 15,81 | 1.786.700 | 15,97 | 15,61 | 15,61 | 00:00:00 | | 2003-04-09 | 15,95 | 2.149.900 | 16,10 | 15,72 | 15,76 | 00:00:00 | | 2003-04-10 | 15,83 | 1.945.500 | 15,95 | 15,75 | 15,85 | 00:00:00 | | 2003-04-11 | 15,95 | 1.358.100 | 16,07 | 15,82 | 15,96 | 00:00:00 | | 2003-04-14 | 16,25 | 2.304.400 | 16,38 | 15,94 | 15,98 | 00:00:00 | | 2003-04-15 | 16,55 | 2.507.800 | 16,70 | 16,40 | 16,40 | 00:00:00 | | 2003-04-16 | 16,43 | 2.601.500 | 16,86 | 16,12 | 16,70 | 00:00:00 | | 2003-04-17 | 16,40 | 1.370.300 | 16,42 | 16,22 | 16,22 | 00:00:00 | | 2003-04-18 | 16,40 | 0 | 16,40 | 16,40 | 16,40 | 00:00:00 | | 2003-04-21 | 16,40 | 0 | 16,40 | 16,40 | 16,40 | 00:00:00 | | 2003-04-22 | 16,53 | 951.700 | 16,73 | 16,45 | 16,50 | 00:00:00 | | 2003-04-23 | 16,56 | 1.530.400 | 16,75 | 16,50 | 16,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
