Última Hora: "Manuel Guiomar entrega-se em Évora mas cadeia recusa aceitar condenado - Jornal de Negócios - Portugal" Tue, 15 Jan 2019 17:27:00 GMT    "Maduro diz que Bolsonaro é um "Hitler dos tempos modernos" - Notícias ao Minuto" Mon, 14 Jan 2019 21:40:20 GMT    "O acordo para o Brexit foi mesmo chumbado. E agora? Os cinco cenários (ainda) em cima da mesa - Observador" Tue, 15 Jan 2019 23:21:10 GMT   "Primeira-ministra britânica promete negociar com partidos para desbloquear acordo de saída - Jornal Económico" Tue, 15 Jan 2019 21:27:00 GMT    "Função Pública vai realizar greve nacional no dia 15 de fevereiro - Jornal Económico" Tue, 15 Jan 2019 16:40:00 GMT    "Ricardo Araújo Pereira sobre chamada de Marcelo: "Não é surpreendente que uma pessoa de alguma idade ligue para lá" - SAPO Mag" Mon, 14 Jan 2019 11:22:00 GMT    "Santa Maria pede esclarecimentos urgentes à interdição de voos noturnos no heliporto - SAPO 24" Tue, 15 Jan 2019 13:01:15 GMT    "O Dia D para o Brexit - SIC Notícias" Tue, 15 Jan 2019 19:03:00 GMT    "Manuel Guiomar não fica na prisão de Évora porque não é 'especial' - Notícias ao Minuto" Mon, 14 Jan 2019 08:00:00 GMT    ""Não sou maçon nem tenho nenhuma ligação à maçonaria" - TSF Online" Tue, 15 Jan 2019 21:56:34 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.13 (+0.99%) GAS NATURAL SDG - [Ticker: GAS.MC]Gráfico GAS NATURAL SDG  Noticias GAS NATURAL SDG  Descargar Históricos de Metastock GAS NATURAL SDG y Otros  Análisis Técnico GAS NATURAL SDG  
Última Transacción23,420Hora de Cotización2018-07-13 - 00:00:00
Variación--0.13 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo23,550Mínimo23,330
Volumen1.468.694Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior23,550PER0,00%
Apertura23,510EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-0118,07018,0718,0718,0700:00:00
2003-01-0219,08871.20019,0818,0218,2700:00:00
2003-01-0318,82734.70019,1518,5319,0000:00:00
2003-01-0618,82018,8218,8218,8200:00:00
2003-01-0719,144.209.80019,1418,5818,8800:00:00
2003-01-0819,661.364.90019,8518,9218,9200:00:00
2003-01-0919,801.100.00019,8019,3819,4000:00:00
2003-01-1019,071.251.40019,5918,8519,5100:00:00
2003-01-1319,2717.827.90019,4919,0719,1900:00:00
2003-01-1419,604.550.70019,7519,1019,1200:00:00
2003-01-1519,471.138.70019,6719,2319,6400:00:00
2003-01-1619,48686.90019,5019,1519,2700:00:00
2003-01-1719,60920.40019,7519,1819,4500:00:00
2003-01-2019,10728.60019,7919,1019,2500:00:00
2003-01-2118,68916.00019,4118,6719,2900:00:00
2003-01-2218,871.032.60018,9318,3318,8000:00:00
2003-01-2319,00770.40019,1318,8018,8000:00:00
2003-01-2419,32840.90019,3218,9119,0300:00:00
2003-01-2718,34742.30019,2218,3419,0500:00:00
2003-01-2818,301.318.20018,5518,0118,4000:00:00
2003-01-2918,261.275.20018,2917,9318,1800:00:00
2003-01-3018,141.268.70018,5118,0718,3000:00:00
2003-01-3118,421.528.00018,7117,9918,0700:00:00
2003-02-0318,46666.40018,7318,3618,5000:00:00
2003-02-0418,41636.30018,5618,0518,5000:00:00
2003-02-0518,60489.70018,9118,2518,2600:00:00
2003-02-0618,331.090.90018,6818,2618,4500:00:00
2003-02-0718,05762.30018,4818,0118,2600:00:00
2003-02-1018,24655.60018,2417,8718,0500:00:00
2003-02-1118,40650.00018,4518,1618,4500:00:00
2003-02-1218,08972.30018,4317,9818,4300:00:00
2003-02-1318,22768.90018,3717,9018,0400:00:00
2003-02-1418,191.268.60018,7418,1418,3300:00:00
2003-02-1718,28577.30018,4218,1918,2500:00:00
2003-02-1817,921.980.60018,3017,9218,2900:00:00
2003-02-1918,002.691.50018,1617,6517,9500:00:00
2003-02-2018,10946.40018,3618,0118,0100:00:00
2003-02-2118,18700.10018,3118,0218,0200:00:00
2003-02-2418,401.373.40018,4518,1218,1200:00:00
2003-02-2518,651.531.90018,6918,2018,4000:00:00
2003-02-2618,291.615.40018,6418,1118,6400:00:00
2003-02-2718,091.419.40018,6117,9118,2900:00:00
2003-02-2818,20969.70018,2117,9618,0100:00:00
2003-03-0318,301.520.30018,5618,0618,0600:00:00
2003-03-0418,031.020.30018,3017,9218,0700:00:00
2003-03-0518,17718.50018,1717,8517,8500:00:00
2003-03-0618,10862.10018,1517,9418,0400:00:00
2003-03-0717,611.258.00018,3917,6018,3900:00:00
2003-03-1015,304.759.10015,4914,9214,9200:00:00
2003-03-1115,746.877.60015,8015,0515,4500:00:00
2003-03-1215,503.784.10016,0015,5016,0000:00:00
2003-03-1315,704.365.70015,7515,2615,6000:00:00
2003-03-1415,812.399.50015,8415,3515,4500:00:00
2003-03-1716,281.406.00016,4415,5015,7300:00:00
2003-03-1815,761.729.80016,2915,6716,2200:00:00
2003-03-1915,831.788.90016,1715,6915,9300:00:00
2003-03-2015,77752.70016,1515,7515,8300:00:00
2003-03-2115,801.373.70016,0315,6515,8000:00:00
2003-03-2415,373.194.30015,8315,2115,8000:00:00
2003-03-2515,362.337.60015,4915,2315,3600:00:00
2003-03-2615,353.596.10015,4615,2715,4000:00:00
2003-03-2715,342.446.50015,5315,2615,3500:00:00
2003-03-2815,251.701.70015,4415,1415,4000:00:00
2003-03-3115,283.576.50015,2814,9515,1900:00:00
2003-04-0115,202.231.90015,2515,0015,1500:00:00
2003-04-0215,722.505.20015,7915,2415,2500:00:00
2003-04-0315,772.106.50015,9515,6715,9500:00:00
2003-04-0415,552.523.40015,8115,3215,7000:00:00
2003-04-0715,851.707.30015,9015,7015,7500:00:00
2003-04-0815,811.786.70015,9715,6115,6100:00:00
2003-04-0915,952.149.90016,1015,7215,7600:00:00
2003-04-1015,831.945.50015,9515,7515,8500:00:00
2003-04-1115,951.358.10016,0715,8215,9600:00:00
2003-04-1416,252.304.40016,3815,9415,9800:00:00
2003-04-1516,552.507.80016,7016,4016,4000:00:00
2003-04-1616,432.601.50016,8616,1216,7000:00:00
2003-04-1716,401.370.30016,4216,2216,2200:00:00
2003-04-1816,40016,4016,4016,4000:00:00
2003-04-2116,40016,4016,4016,4000:00:00
2003-04-2216,53951.70016,7316,4516,5000:00:00
2003-04-2316,561.530.40016,7516,5016,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters