|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 23,28 | 1.478.000 | 24,09 | 23,28 | 23,91 | 00:00:00 | | 2006-05-18 | 23,23 | 1.379.900 | 23,48 | 23,16 | 23,40 | 00:00:00 | | 2006-05-19 | 23,12 | 1.284.100 | 23,34 | 22,93 | 23,19 | 00:00:00 | | 2006-05-22 | 22,59 | 1.211.600 | 23,28 | 22,59 | 23,03 | 00:00:00 | | 2006-05-23 | 23,05 | 1.378.600 | 23,10 | 22,61 | 22,90 | 00:00:00 | | 2006-05-24 | 23,04 | 1.217.400 | 23,24 | 22,70 | 22,77 | 00:00:00 | | 2006-05-25 | 23,33 | 668.700 | 23,46 | 22,70 | 23,23 | 00:00:00 | | 2006-05-26 | 23,90 | 903.200 | 24,29 | 23,10 | 23,37 | 00:00:00 | | 2006-05-29 | 23,79 | 552.100 | 24,28 | 23,62 | 23,91 | 00:00:00 | | 2006-05-30 | 23,15 | 560.800 | 23,93 | 23,15 | 23,88 | 00:00:00 | | 2006-05-31 | 23,66 | 824.900 | 23,66 | 22,76 | 22,88 | 00:00:00 | | 2006-06-01 | 23,85 | 549.600 | 23,97 | 23,42 | 23,68 | 00:00:00 | | 2006-06-02 | 23,72 | 565.500 | 24,07 | 23,52 | 23,93 | 00:00:00 | | 2006-06-05 | 23,56 | 500.900 | 23,61 | 23,35 | 23,54 | 00:00:00 | | 2006-06-06 | 23,17 | 760.900 | 23,51 | 23,07 | 23,10 | 00:00:00 | | 2006-06-07 | 23,71 | 840.900 | 24,00 | 23,18 | 24,00 | 00:00:00 | | 2006-06-08 | 22,87 | 978.100 | 23,45 | 22,77 | 23,45 | 00:00:00 | | 2006-06-09 | 22,92 | 1.012.200 | 23,19 | 22,82 | 23,00 | 00:00:00 | | 2006-06-12 | 22,81 | 598.600 | 23,04 | 22,66 | 22,90 | 00:00:00 | | 2006-06-13 | 21,92 | 1.368.800 | 22,69 | 21,91 | 22,49 | 00:00:00 | | 2006-06-14 | 21,95 | 1.100.900 | 22,30 | 21,85 | 22,00 | 00:00:00 | | 2006-06-15 | 21,95 | 0 | 21,95 | 21,95 | 21,95 | 00:00:00 | | 2006-06-16 | 21,95 | 0 | 21,95 | 21,95 | 21,95 | 00:00:00 | | 2006-06-19 | 22,31 | 1.795.400 | 22,31 | 21,90 | 22,01 | 00:00:00 | | 2006-06-20 | 22,40 | 775.800 | 22,40 | 22,03 | 22,15 | 00:00:00 | | 2006-06-21 | 22,74 | 1.274.500 | 22,80 | 22,25 | 22,37 | 00:00:00 | | 2006-06-22 | 22,84 | 1.006.400 | 22,95 | 22,54 | 22,92 | 00:00:00 | | 2006-06-23 | 22,86 | 776.500 | 22,95 | 22,61 | 22,80 | 00:00:00 | | 2006-06-26 | 22,70 | 2.482.300 | 22,97 | 22,66 | 22,97 | 00:00:00 | | 2006-06-27 | 22,83 | 1.054.200 | 23,04 | 22,65 | 22,72 | 00:00:00 | | 2006-06-28 | 22,75 | 1.625.100 | 23,00 | 22,61 | 22,71 | 00:00:00 | | 2006-06-29 | 23,68 | 1.120.900 | 23,68 | 22,77 | 22,95 | 00:00:00 | | 2006-06-30 | 23,87 | 1.785.700 | 24,17 | 23,43 | 23,77 | 00:00:00 | | 2006-07-03 | 24,11 | 3.550.100 | 24,23 | 23,93 | 23,93 | 00:00:00 | | 2006-07-04 | 23,65 | 650.700 | 23,85 | 23,44 | 23,49 | 00:00:00 | | 2006-07-05 | 23,60 | 843.100 | 23,72 | 23,44 | 23,57 | 00:00:00 | | 2006-07-06 | 23,80 | 1.483.100 | 23,80 | 23,45 | 23,57 | 00:00:00 | | 2006-07-07 | 23,65 | 1.135.400 | 23,80 | 23,49 | 23,80 | 00:00:00 | | 2006-07-10 | 23,60 | 3.338.000 | 23,76 | 23,45 | 23,76 | 00:00:00 | | 2006-07-11 | 23,23 | 525.100 | 23,55 | 23,05 | 23,55 | 00:00:00 | | 2006-07-12 | 23,20 | 875.200 | 23,48 | 23,13 | 23,27 | 00:00:00 | | 2006-07-13 | 22,83 | 1.033.500 | 23,16 | 22,75 | 23,13 | 00:00:00 | | 2006-07-14 | 22,69 | 583.300 | 22,95 | 22,59 | 22,64 | 00:00:00 | | 2006-07-17 | 22,70 | 3.067.900 | 22,94 | 22,60 | 22,77 | 00:00:00 | | 2006-07-18 | 22,91 | 1.478.900 | 23,17 | 22,70 | 22,70 | 00:00:00 | | 2006-07-19 | 23,27 | 851.800 | 23,36 | 22,96 | 23,02 | 00:00:00 | | 2006-07-20 | 23,36 | 721.800 | 23,45 | 23,04 | 23,29 | 00:00:00 | | 2006-07-21 | 23,20 | 597.600 | 23,35 | 23,05 | 23,30 | 00:00:00 | | 2006-07-24 | 23,54 | 1.155.900 | 23,54 | 23,01 | 23,18 | 00:00:00 | | 2006-07-25 | 23,90 | 2.607.700 | 24,00 | 23,41 | 23,59 | 00:00:00 | | 2006-07-26 | 23,84 | 1.242.600 | 24,10 | 23,64 | 24,03 | 00:00:00 | | 2006-07-27 | 24,68 | 3.893.700 | 24,84 | 23,78 | 23,91 | 00:00:00 | | 2006-07-28 | 25,62 | 2.678.300 | 25,80 | 24,82 | 24,85 | 00:00:00 | | 2006-07-31 | 25,27 | 1.148.200 | 25,56 | 25,20 | 25,40 | 00:00:00 | | 2006-08-01 | 25,06 | 1.028.200 | 25,56 | 24,75 | 25,23 | 00:00:00 | | 2006-08-02 | 25,31 | 709.600 | 25,36 | 24,93 | 25,21 | 00:00:00 | | 2006-08-03 | 25,26 | 849.700 | 25,38 | 25,03 | 25,31 | 00:00:00 | | 2006-08-04 | 25,49 | 341.900 | 25,49 | 25,10 | 25,28 | 00:00:00 | | 2006-08-07 | 25,23 | 1.236.200 | 25,36 | 25,15 | 25,15 | 00:00:00 | | 2006-08-08 | 25,34 | 369.600 | 25,36 | 25,17 | 25,27 | 00:00:00 | | 2006-08-09 | 25,68 | 1.643.500 | 25,68 | 25,23 | 25,35 | 00:00:00 | | 2006-08-10 | 25,37 | 535.600 | 25,57 | 25,05 | 25,21 | 00:00:00 | | 2006-08-11 | 25,43 | 451.600 | 25,65 | 25,28 | 25,53 | 00:00:00 | | 2006-08-14 | 25,63 | 859.800 | 25,71 | 25,50 | 25,58 | 00:00:00 | | 2006-08-15 | 25,99 | 611.700 | 25,99 | 25,49 | 25,49 | 00:00:00 | | 2006-08-16 | 26,06 | 498.800 | 26,23 | 25,80 | 25,83 | 00:00:00 | | 2006-08-17 | 25,90 | 720.600 | 26,25 | 25,71 | 26,12 | 00:00:00 | | 2006-08-18 | 25,71 | 363.400 | 25,94 | 25,65 | 25,92 | 00:00:00 | | 2006-08-21 | 25,71 | 485.600 | 25,80 | 25,56 | 25,65 | 00:00:00 | | 2006-08-22 | 25,82 | 532.300 | 25,99 | 25,69 | 25,76 | 00:00:00 | | 2006-08-23 | 25,93 | 430.400 | 26,05 | 25,82 | 25,95 | 00:00:00 | | 2006-08-24 | 26,10 | 500.100 | 26,14 | 25,72 | 25,93 | 00:00:00 | | 2006-08-25 | 26,19 | 510.300 | 26,20 | 25,75 | 26,05 | 00:00:00 | | 2006-08-28 | 26,14 | 324.400 | 26,14 | 25,88 | 26,13 | 00:00:00 | | 2006-08-29 | 26,05 | 461.100 | 26,19 | 25,80 | 26,11 | 00:00:00 | | 2006-08-30 | 26,30 | 657.000 | 26,39 | 26,04 | 26,14 | 00:00:00 | | 2006-08-31 | 26,13 | 398.200 | 26,35 | 25,90 | 26,31 | 00:00:00 | | 2006-09-01 | 26,37 | 478.200 | 26,37 | 26,03 | 26,20 | 00:00:00 | | 2006-09-04 | 26,77 | 757.400 | 26,77 | 26,26 | 26,41 | 00:00:00 | | 2006-09-05 | 26,65 | 570.500 | 26,76 | 26,50 | 26,76 | 00:00:00 | | 2006-09-06 | 26,41 | 500.000 | 26,73 | 26,35 | 26,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
