|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 24,14 | 836.700 | 24,35 | 24,10 | 24,30 | 00:00:00 | | 2005-10-06 | 23,75 | 1.489.200 | 24,07 | 23,69 | 24,01 | 00:00:00 | | 2005-10-07 | 23,68 | 886.800 | 23,96 | 23,55 | 23,71 | 00:00:00 | | 2005-10-10 | 24,00 | 1.507.300 | 24,15 | 23,78 | 23,79 | 00:00:00 | | 2005-10-11 | 23,92 | 839.300 | 24,30 | 23,89 | 24,05 | 00:00:00 | | 2005-10-12 | 23,78 | 1.047.700 | 23,90 | 23,56 | 23,75 | 00:00:00 | | 2005-10-13 | 23,44 | 1.096.400 | 23,75 | 23,17 | 23,65 | 00:00:00 | | 2005-10-14 | 23,78 | 1.604.400 | 23,85 | 23,33 | 23,85 | 00:00:00 | | 2005-10-17 | 23,65 | 748.600 | 23,84 | 23,50 | 23,84 | 00:00:00 | | 2005-10-18 | 23,43 | 573.700 | 23,79 | 23,33 | 23,79 | 00:00:00 | | 2005-10-19 | 23,12 | 1.534.500 | 23,33 | 22,92 | 23,32 | 00:00:00 | | 2005-10-20 | 22,81 | 1.018.100 | 23,09 | 22,50 | 22,50 | 00:00:00 | | 2005-10-21 | 22,72 | 693.800 | 22,90 | 22,56 | 22,70 | 00:00:00 | | 2005-10-24 | 22,86 | 1.000.400 | 23,00 | 22,55 | 22,63 | 00:00:00 | | 2005-10-25 | 22,67 | 1.116.300 | 23,14 | 22,55 | 22,85 | 00:00:00 | | 2005-10-26 | 22,62 | 1.276.800 | 23,05 | 22,55 | 22,61 | 00:00:00 | | 2005-10-27 | 21,96 | 880.400 | 22,55 | 21,95 | 22,52 | 00:00:00 | | 2005-10-28 | 22,21 | 1.071.100 | 22,35 | 21,75 | 21,83 | 00:00:00 | | 2005-10-31 | 22,77 | 749.100 | 22,80 | 22,40 | 22,44 | 00:00:00 | | 2005-11-01 | 22,57 | 458.400 | 22,85 | 22,44 | 22,77 | 00:00:00 | | 2005-11-02 | 22,39 | 691.400 | 22,83 | 22,18 | 22,46 | 00:00:00 | | 2005-11-03 | 22,65 | 959.000 | 23,12 | 22,50 | 22,77 | 00:00:00 | | 2005-11-04 | 22,68 | 370.900 | 22,92 | 22,53 | 22,76 | 00:00:00 | | 2005-11-07 | 22,90 | 658.300 | 22,95 | 22,41 | 22,70 | 00:00:00 | | 2005-11-08 | 22,68 | 792.300 | 22,95 | 22,37 | 22,84 | 00:00:00 | | 2005-11-09 | 22,72 | 869.300 | 23,06 | 22,56 | 22,56 | 00:00:00 | | 2005-11-10 | 22,71 | 522.900 | 22,96 | 22,71 | 22,93 | 00:00:00 | | 2005-11-11 | 22,88 | 449.200 | 23,05 | 22,74 | 22,97 | 00:00:00 | | 2005-11-14 | 23,06 | 874.900 | 23,17 | 22,70 | 22,70 | 00:00:00 | | 2005-11-15 | 22,88 | 1.124.900 | 23,22 | 22,77 | 22,94 | 00:00:00 | | 2005-11-16 | 22,69 | 853.200 | 22,95 | 22,37 | 22,95 | 00:00:00 | | 2005-11-17 | 22,87 | 721.700 | 22,99 | 22,63 | 22,66 | 00:00:00 | | 2005-11-18 | 23,12 | 1.050.600 | 23,28 | 22,91 | 23,00 | 00:00:00 | | 2005-11-21 | 22,99 | 412.600 | 23,19 | 22,86 | 23,19 | 00:00:00 | | 2005-11-22 | 22,90 | 502.300 | 23,03 | 22,82 | 23,03 | 00:00:00 | | 2005-11-23 | 23,17 | 754.900 | 23,24 | 22,89 | 23,08 | 00:00:00 | | 2005-11-24 | 23,19 | 512.700 | 23,19 | 22,95 | 23,04 | 00:00:00 | | 2005-11-25 | 23,08 | 1.177.000 | 23,19 | 23,04 | 23,07 | 00:00:00 | | 2005-11-28 | 23,15 | 1.078.500 | 23,53 | 23,09 | 23,09 | 00:00:00 | | 2005-11-29 | 23,20 | 563.200 | 23,40 | 23,08 | 23,15 | 00:00:00 | | 2005-11-30 | 23,16 | 592.200 | 23,33 | 23,06 | 23,23 | 00:00:00 | | 2005-12-01 | 23,28 | 792.200 | 23,49 | 23,15 | 23,30 | 00:00:00 | | 2005-12-02 | 23,28 | 407.600 | 23,33 | 23,09 | 23,33 | 00:00:00 | | 2005-12-05 | 23,06 | 646.400 | 23,47 | 22,94 | 23,47 | 00:00:00 | | 2005-12-06 | 23,00 | 353.900 | 23,17 | 22,94 | 22,97 | 00:00:00 | | 2005-12-07 | 22,80 | 995.700 | 23,07 | 22,65 | 23,07 | 00:00:00 | | 2005-12-08 | 22,90 | 1.165.100 | 22,95 | 22,59 | 22,60 | 00:00:00 | | 2005-12-09 | 22,85 | 322.800 | 22,92 | 22,63 | 22,63 | 00:00:00 | | 2005-12-12 | 22,95 | 358.000 | 23,03 | 22,77 | 22,94 | 00:00:00 | | 2005-12-13 | 23,11 | 543.900 | 23,20 | 22,78 | 23,02 | 00:00:00 | | 2005-12-14 | 23,02 | 588.000 | 23,25 | 22,90 | 23,25 | 00:00:00 | | 2005-12-15 | 23,13 | 820.100 | 23,13 | 22,81 | 22,95 | 00:00:00 | | 2005-12-16 | 23,39 | 955.200 | 23,40 | 23,00 | 23,03 | 00:00:00 | | 2005-12-19 | 23,29 | 1.238.000 | 23,45 | 23,13 | 23,40 | 00:00:00 | | 2005-12-20 | 23,15 | 778.800 | 23,34 | 23,08 | 23,26 | 00:00:00 | | 2005-12-21 | 23,70 | 657.300 | 23,71 | 23,14 | 23,30 | 00:00:00 | | 2005-12-22 | 23,55 | 589.200 | 23,78 | 23,46 | 23,65 | 00:00:00 | | 2005-12-23 | 23,63 | 434.900 | 23,82 | 23,46 | 23,70 | 00:00:00 | | 2005-12-26 | 23,63 | 0 | 23,63 | 23,63 | 23,63 | 00:00:00 | | 2005-12-27 | 23,90 | 365.200 | 24,04 | 23,55 | 23,79 | 00:00:00 | | 2005-12-28 | 23,87 | 237.100 | 24,05 | 23,79 | 23,90 | 00:00:00 | | 2005-12-29 | 23,78 | 225.800 | 23,97 | 23,65 | 23,93 | 00:00:00 | | 2005-12-30 | 23,66 | 836.300 | 23,77 | 23,56 | 23,70 | 00:00:00 | | 2006-01-02 | 23,87 | 382.900 | 23,94 | 23,67 | 23,77 | 00:00:00 | | 2006-01-03 | 23,72 | 2.846.400 | 23,90 | 23,60 | 23,90 | 00:00:00 | | 2006-01-04 | 23,89 | 889.500 | 23,91 | 23,55 | 23,86 | 00:00:00 | | 2006-01-05 | 23,84 | 4.533.200 | 23,93 | 23,67 | 23,93 | 00:00:00 | | 2006-01-06 | 23,84 | 0 | 23,84 | 23,84 | 23,84 | 00:00:00 | | 2006-01-09 | 23,91 | 2.188.700 | 23,91 | 23,71 | 23,80 | 00:00:00 | | 2006-01-10 | 23,55 | 1.814.700 | 23,66 | 23,44 | 23,65 | 00:00:00 | | 2006-01-11 | 23,66 | 870.400 | 23,70 | 23,35 | 23,57 | 00:00:00 | | 2006-01-12 | 23,44 | 5.023.200 | 23,72 | 23,43 | 23,72 | 00:00:00 | | 2006-01-13 | 23,31 | 773.100 | 23,57 | 23,27 | 23,46 | 00:00:00 | | 2006-01-16 | 23,60 | 1.296.000 | 23,64 | 23,32 | 23,40 | 00:00:00 | | 2006-01-17 | 23,30 | 1.147.600 | 23,55 | 23,26 | 23,36 | 00:00:00 | | 2006-01-18 | 23,17 | 1.171.800 | 23,25 | 23,01 | 23,20 | 00:00:00 | | 2006-01-19 | 23,29 | 1.257.600 | 23,45 | 23,11 | 23,17 | 00:00:00 | | 2006-01-20 | 23,30 | 2.630.100 | 23,48 | 23,23 | 23,27 | 00:00:00 | | 2006-01-23 | 23,39 | 1.286.900 | 23,49 | 22,80 | 22,94 | 00:00:00 | | 2006-01-24 | 23,17 | 2.060.500 | 23,39 | 23,16 | 23,28 | 00:00:00 | | 2006-01-25 | 23,41 | 887.700 | 23,41 | 23,12 | 23,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
