|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 23,41 | 887.700 | 23,41 | 23,12 | 23,17 | 00:00:00 | | 2006-01-26 | 23,25 | 1.426.400 | 23,43 | 23,15 | 23,15 | 00:00:00 | | 2006-01-27 | 23,41 | 1.266.700 | 23,41 | 23,11 | 23,22 | 00:00:00 | | 2006-01-30 | 23,25 | 423.600 | 23,43 | 23,16 | 23,43 | 00:00:00 | | 2006-01-31 | 23,78 | 1.674.700 | 23,93 | 23,20 | 23,20 | 00:00:00 | | 2006-02-01 | 24,45 | 1.879.200 | 24,47 | 23,61 | 23,70 | 00:00:00 | | 2006-02-02 | 24,34 | 1.463.600 | 24,54 | 24,09 | 24,45 | 00:00:00 | | 2006-02-03 | 24,70 | 1.727.100 | 24,90 | 24,27 | 24,28 | 00:00:00 | | 2006-02-06 | 24,47 | 1.412.800 | 24,74 | 24,32 | 24,70 | 00:00:00 | | 2006-02-07 | 24,27 | 1.261.600 | 24,50 | 24,06 | 24,44 | 00:00:00 | | 2006-02-08 | 23,99 | 1.585.800 | 24,21 | 23,80 | 24,09 | 00:00:00 | | 2006-02-09 | 24,33 | 960.200 | 24,39 | 23,97 | 23,99 | 00:00:00 | | 2006-02-10 | 24,05 | 864.200 | 24,33 | 23,85 | 24,33 | 00:00:00 | | 2006-02-13 | 23,97 | 919.600 | 24,14 | 23,80 | 24,11 | 00:00:00 | | 2006-02-14 | 23,81 | 753.000 | 24,00 | 23,67 | 24,00 | 00:00:00 | | 2006-02-15 | 23,87 | 610.900 | 23,90 | 23,62 | 23,75 | 00:00:00 | | 2006-02-16 | 24,25 | 871.600 | 24,29 | 23,78 | 23,95 | 00:00:00 | | 2006-02-17 | 24,30 | 667.800 | 24,38 | 24,11 | 24,35 | 00:00:00 | | 2006-02-20 | 24,35 | 965.800 | 24,44 | 24,06 | 24,16 | 00:00:00 | | 2006-02-21 | 24,30 | 8.591.600 | 25,24 | 23,62 | 23,62 | 00:00:00 | | 2006-02-22 | 24,26 | 3.727.300 | 24,38 | 23,86 | 24,25 | 00:00:00 | | 2006-02-23 | 24,90 | 2.185.600 | 25,24 | 24,03 | 24,79 | 00:00:00 | | 2006-02-24 | 25,90 | 4.126.500 | 25,93 | 24,55 | 25,03 | 00:00:00 | | 2006-02-27 | 26,18 | 2.611.700 | 26,88 | 25,84 | 26,88 | 00:00:00 | | 2006-02-28 | 25,55 | 5.493.700 | 27,80 | 25,39 | 27,80 | 00:00:00 | | 2006-03-01 | 25,65 | 1.009.200 | 25,74 | 25,16 | 25,50 | 00:00:00 | | 2006-03-02 | 25,30 | 1.295.100 | 25,59 | 25,05 | 25,40 | 00:00:00 | | 2006-03-03 | 25,28 | 1.000.800 | 25,38 | 25,05 | 25,10 | 00:00:00 | | 2006-03-06 | 25,00 | 1.131.100 | 25,38 | 24,85 | 24,90 | 00:00:00 | | 2006-03-07 | 24,90 | 856.900 | 25,00 | 24,54 | 24,89 | 00:00:00 | | 2006-03-08 | 24,73 | 829.500 | 24,95 | 24,51 | 24,95 | 00:00:00 | | 2006-03-09 | 24,61 | 1.084.500 | 24,74 | 24,44 | 24,70 | 00:00:00 | | 2006-03-10 | 24,59 | 1.943.100 | 24,72 | 24,40 | 24,42 | 00:00:00 | | 2006-03-13 | 24,58 | 659.700 | 24,69 | 24,51 | 24,52 | 00:00:00 | | 2006-03-14 | 24,90 | 533.800 | 25,11 | 24,44 | 24,44 | 00:00:00 | | 2006-03-15 | 24,69 | 1.457.600 | 24,97 | 24,54 | 24,97 | 00:00:00 | | 2006-03-16 | 24,67 | 1.037.900 | 24,79 | 24,45 | 24,78 | 00:00:00 | | 2006-03-17 | 24,53 | 863.300 | 24,78 | 24,34 | 24,55 | 00:00:00 | | 2006-03-20 | 24,66 | 1.232.000 | 24,70 | 24,50 | 24,55 | 00:00:00 | | 2006-03-21 | 24,55 | 595.800 | 24,67 | 24,44 | 24,67 | 00:00:00 | | 2006-03-22 | 24,30 | 894.300 | 24,49 | 24,15 | 24,40 | 00:00:00 | | 2006-03-23 | 24,15 | 1.202.000 | 24,47 | 24,11 | 24,47 | 00:00:00 | | 2006-03-24 | 24,25 | 1.026.000 | 24,26 | 23,92 | 24,06 | 00:00:00 | | 2006-03-27 | 24,09 | 444.800 | 24,27 | 23,94 | 24,10 | 00:00:00 | | 2006-03-28 | 23,75 | 611.400 | 24,17 | 23,72 | 24,14 | 00:00:00 | | 2006-03-29 | 23,86 | 447.700 | 23,99 | 23,71 | 23,75 | 00:00:00 | | 2006-03-30 | 24,09 | 718.500 | 24,16 | 23,75 | 23,91 | 00:00:00 | | 2006-03-31 | 23,89 | 711.400 | 24,16 | 23,79 | 24,16 | 00:00:00 | | 2006-04-03 | 23,97 | 593.900 | 24,37 | 23,95 | 24,15 | 00:00:00 | | 2006-04-04 | 24,01 | 1.294.900 | 24,11 | 23,77 | 23,97 | 00:00:00 | | 2006-04-05 | 24,26 | 1.301.300 | 24,26 | 24,01 | 24,07 | 00:00:00 | | 2006-04-06 | 24,38 | 1.141.000 | 24,40 | 24,15 | 24,34 | 00:00:00 | | 2006-04-07 | 24,11 | 602.900 | 24,50 | 24,11 | 24,34 | 00:00:00 | | 2006-04-10 | 24,10 | 696.600 | 24,34 | 23,94 | 24,28 | 00:00:00 | | 2006-04-11 | 23,83 | 922.700 | 24,18 | 23,80 | 24,10 | 00:00:00 | | 2006-04-12 | 23,80 | 959.000 | 24,00 | 23,80 | 23,89 | 00:00:00 | | 2006-04-13 | 23,64 | 475.800 | 23,98 | 23,50 | 23,80 | 00:00:00 | | 2006-04-14 | 23,64 | 0 | 23,64 | 23,64 | 23,64 | 00:00:00 | | 2006-04-17 | 23,64 | 0 | 23,64 | 23,64 | 23,64 | 00:00:00 | | 2006-04-18 | 23,42 | 946.800 | 23,65 | 23,34 | 23,60 | 00:00:00 | | 2006-04-19 | 23,89 | 1.589.600 | 23,89 | 23,44 | 23,46 | 00:00:00 | | 2006-04-20 | 24,20 | 882.000 | 24,33 | 23,72 | 23,72 | 00:00:00 | | 2006-04-21 | 24,60 | 943.900 | 24,73 | 24,09 | 24,20 | 00:00:00 | | 2006-04-24 | 24,56 | 438.000 | 24,70 | 24,45 | 24,46 | 00:00:00 | | 2006-04-25 | 24,39 | 609.100 | 24,71 | 24,32 | 24,50 | 00:00:00 | | 2006-04-26 | 24,35 | 844.800 | 24,55 | 24,18 | 24,38 | 00:00:00 | | 2006-04-27 | 24,28 | 805.200 | 24,40 | 24,02 | 24,40 | 00:00:00 | | 2006-04-28 | 24,18 | 442.000 | 24,35 | 23,97 | 24,31 | 00:00:00 | | 2006-05-01 | 24,18 | 0 | 24,18 | 24,18 | 24,18 | 00:00:00 | | 2006-05-02 | 24,15 | 451.300 | 24,30 | 23,86 | 23,90 | 00:00:00 | | 2006-05-03 | 23,98 | 1.144.600 | 24,37 | 23,80 | 24,16 | 00:00:00 | | 2006-05-04 | 23,81 | 895.900 | 24,08 | 23,81 | 24,08 | 00:00:00 | | 2006-05-05 | 24,10 | 1.196.600 | 24,19 | 23,85 | 23,85 | 00:00:00 | | 2006-05-08 | 24,60 | 1.134.800 | 24,60 | 24,04 | 24,18 | 00:00:00 | | 2006-05-09 | 24,58 | 1.050.400 | 24,79 | 24,41 | 24,77 | 00:00:00 | | 2006-05-10 | 24,49 | 1.169.200 | 24,62 | 24,37 | 24,59 | 00:00:00 | | 2006-05-11 | 24,34 | 1.002.300 | 24,65 | 24,27 | 24,39 | 00:00:00 | | 2006-05-12 | 23,85 | 1.139.200 | 24,35 | 23,80 | 24,27 | 00:00:00 | | 2006-05-15 | 23,89 | 998.800 | 24,18 | 23,65 | 23,79 | 00:00:00 | | 2006-05-16 | 23,96 | 1.422.500 | 24,15 | 23,83 | 24,13 | 00:00:00 | | 2006-05-17 | 23,28 | 1.478.000 | 24,09 | 23,28 | 23,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
