|
 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 | | 2006-09-06 | 26,41 | 500.000 | 26,73 | 26,35 | 26,71 | 00:00:00 | | 2006-09-07 | 26,45 | 537.100 | 26,73 | 25,81 | 26,38 | 00:00:00 | | 2006-09-08 | 26,82 | 444.000 | 26,97 | 26,50 | 26,50 | 00:00:00 | | 2006-09-11 | 26,93 | 575.300 | 27,13 | 26,55 | 26,72 | 00:00:00 | | 2006-09-12 | 27,60 | 1.643.700 | 27,72 | 26,88 | 26,93 | 00:00:00 | | 2006-09-13 | 27,23 | 1.509.500 | 27,81 | 27,21 | 27,80 | 00:00:00 | | 2006-09-14 | 27,18 | 1.254.100 | 27,69 | 26,87 | 27,19 | 00:00:00 | | 2006-09-15 | 27,43 | 1.142.900 | 27,96 | 26,89 | 27,30 | 00:00:00 | | 2006-09-18 | 27,60 | 1.774.300 | 27,90 | 27,40 | 27,59 | 00:00:00 | | 2006-09-19 | 27,45 | 602.900 | 27,74 | 27,28 | 27,70 | 00:00:00 | | 2006-09-20 | 27,50 | 703.300 | 27,51 | 27,21 | 27,47 | 00:00:00 | | 2006-09-21 | 27,59 | 806.000 | 27,86 | 27,35 | 27,50 | 00:00:00 | | 2006-09-22 | 27,24 | 703.500 | 27,55 | 27,24 | 27,34 | 00:00:00 | | 2006-09-25 | 27,14 | 760.900 | 27,58 | 27,11 | 27,24 | 00:00:00 | | 2006-09-26 | 28,66 | 2.178.800 | 28,89 | 27,29 | 27,46 | 00:00:00 | | 2006-09-27 | 30,20 | 4.813.800 | 31,63 | 29,88 | 31,50 | 00:00:00 | | 2006-09-28 | 29,38 | 1.588.600 | 30,40 | 29,37 | 30,40 | 00:00:00 | | 2006-09-29 | 28,75 | 2.824.400 | 29,40 | 28,70 | 29,38 | 00:00:00 | | 2006-10-02 | 29,12 | 1.956.200 | 29,49 | 28,75 | 28,75 | 00:00:00 | | 2006-10-03 | 29,12 | 915.700 | 29,35 | 28,75 | 29,26 | 00:00:00 | | 2006-10-04 | 28,97 | 1.495.700 | 29,28 | 28,77 | 29,28 | 00:00:00 | | 2006-10-05 | 29,58 | 2.609.600 | 29,58 | 29,13 | 29,30 | 00:00:00 | | 2006-10-06 | 29,65 | 1.090.100 | 29,71 | 29,40 | 29,58 | 00:00:00 | | 2006-10-09 | 29,36 | 2.139.600 | 29,71 | 29,15 | 29,54 | 00:00:00 | | 2006-10-10 | 29,65 | 2.267.400 | 29,65 | 29,03 | 29,40 | 00:00:00 | | 2006-10-11 | 30,00 | 2.758.300 | 30,19 | 29,60 | 29,67 | 00:00:00 | | 2006-10-12 | 30,02 | 789.000 | 30,36 | 29,76 | 30,00 | 00:00:00 | | 2006-10-13 | 30,18 | 682.200 | 30,20 | 29,92 | 30,02 | 00:00:00 | | 2006-10-16 | 30,92 | 1.440.400 | 31,08 | 30,22 | 30,27 | 00:00:00 | | 2006-10-17 | 30,00 | 1.111.900 | 30,87 | 29,85 | 30,80 | 00:00:00 | | 2006-10-18 | 30,50 | 1.107.100 | 30,87 | 30,11 | 30,40 | 00:00:00 | | 2006-10-19 | 30,36 | 913.900 | 30,70 | 30,22 | 30,42 | 00:00:00 | | 2006-10-20 | 30,67 | 659.700 | 30,67 | 30,37 | 30,51 | 00:00:00 | | 2006-10-23 | 31,00 | 609.500 | 31,00 | 30,45 | 30,80 | 00:00:00 | | 2006-10-24 | 30,82 | 774.200 | 31,09 | 30,63 | 31,00 | 00:00:00 | | 2006-10-25 | 30,80 | 557.100 | 30,95 | 30,72 | 30,94 | 00:00:00 | | 2006-10-26 | 30,60 | 1.041.100 | 30,95 | 30,52 | 30,78 | 00:00:00 | | 2006-10-27 | 30,57 | 587.600 | 30,60 | 30,20 | 30,59 | 00:00:00 | | 2006-10-30 | 31,09 | 808.800 | 31,09 | 30,21 | 30,70 | 00:00:00 | | 2006-10-31 | 31,12 | 635.500 | 31,29 | 30,66 | 30,95 | 00:00:00 | | 2006-11-01 | 31,02 | 249.000 | 31,25 | 30,95 | 31,23 | 00:00:00 | | 2006-11-02 | 31,00 | 605.300 | 31,24 | 30,83 | 31,20 | 00:00:00 | | 2006-11-03 | 31,45 | 617.300 | 31,88 | 30,93 | 31,10 | 00:00:00 | | 2006-11-06 | 32,08 | 974.100 | 32,59 | 31,55 | 31,74 | 00:00:00 | | 2006-11-07 | 32,47 | 955.000 | 32,55 | 32,10 | 32,49 | 00:00:00 | | 2006-11-08 | 32,40 | 829.500 | 32,88 | 32,27 | 32,50 | 00:00:00 | | 2006-11-09 | 32,41 | 531.000 | 32,68 | 32,24 | 32,61 | 00:00:00 | | 2006-11-10 | 32,40 | 723.100 | 32,65 | 32,11 | 32,41 | 00:00:00 | | 2006-11-13 | 32,28 | 1.193.200 | 32,61 | 32,20 | 32,44 | 00:00:00 | | 2006-11-14 | 32,35 | 592.200 | 32,73 | 32,25 | 32,25 | 00:00:00 | | 2006-11-15 | 32,38 | 539.000 | 32,58 | 32,06 | 32,06 | 00:00:00 | | 2006-11-16 | 32,30 | 668.200 | 32,45 | 32,07 | 32,10 | 00:00:00 | | 2006-11-17 | 32,20 | 475.500 | 32,43 | 31,75 | 32,25 | 00:00:00 | | 2006-11-20 | 32,33 | 839.200 | 32,40 | 31,71 | 32,20 | 00:00:00 | | 2006-11-21 | 32,24 | 334.600 | 32,47 | 32,13 | 32,13 | 00:00:00 | | 2006-11-22 | 31,88 | 799.000 | 32,50 | 31,87 | 32,25 | 00:00:00 | | 2006-11-23 | 31,53 | 1.035.600 | 32,13 | 31,25 | 31,82 | 00:00:00 | | 2006-11-24 | 31,35 | 662.700 | 31,56 | 30,85 | 31,37 | 00:00:00 | | 2006-11-27 | 30,79 | 499.000 | 31,60 | 30,73 | 31,20 | 00:00:00 | | 2006-11-28 | 30,57 | 809.300 | 30,94 | 30,11 | 30,73 | 00:00:00 | | 2006-11-29 | 31,21 | 741.700 | 31,25 | 30,31 | 30,65 | 00:00:00 | | 2006-11-30 | 30,80 | 707.800 | 31,45 | 30,70 | 31,31 | 00:00:00 | | 2006-12-01 | 29,90 | 924.500 | 31,15 | 29,51 | 30,85 | 00:00:00 | | 2006-12-04 | 30,98 | 848.500 | 31,09 | 30,00 | 30,05 | 00:00:00 | | 2006-12-05 | 31,46 | 1.470.400 | 31,70 | 31,01 | 31,26 | 00:00:00 | | 2006-12-06 | 31,39 | 315.200 | 31,75 | 31,12 | 31,59 | 00:00:00 | | 2006-12-07 | 31,80 | 757.800 | 31,88 | 31,25 | 31,29 | 00:00:00 | | 2006-12-08 | 31,96 | 274.200 | 31,96 | 31,45 | 31,77 | 00:00:00 | | 2006-12-11 | 32,04 | 2.641.000 | 32,44 | 31,78 | 32,00 | 00:00:00 | | 2006-12-12 | 31,40 | 817.900 | 32,25 | 31,34 | 31,95 | 00:00:00 | | 2006-12-13 | 31,50 | 1.305.000 | 31,64 | 31,37 | 31,40 | 00:00:00 | | 2006-12-14 | 31,45 | 4.756.900 | 31,64 | 31,40 | 31,50 | 00:00:00 | | 2006-12-15 | 31,69 | 1.701.300 | 31,70 | 31,07 | 31,45 | 00:00:00 | | 2006-12-18 | 31,74 | 1.437.200 | 31,75 | 31,34 | 31,43 | 00:00:00 | | 2006-12-19 | 31,17 | 1.197.700 | 31,70 | 31,17 | 31,70 | 00:00:00 | | 2006-12-20 | 30,70 | 1.130.000 | 31,59 | 30,40 | 31,33 | 00:00:00 | | 2006-12-21 | 30,42 | 1.248.400 | 30,85 | 30,17 | 30,43 | 00:00:00 | | 2006-12-22 | 30,00 | 4.814.300 | 30,42 | 29,85 | 30,29 | 00:00:00 | | 2006-12-25 | 30,00 | 0 | 30,00 | 30,00 | 30,00 | 00:00:00 | | 2006-12-26 | 30,00 | 0 | 30,00 | 30,00 | 30,00 | 00:00:00 | | 2006-12-27 | 30,10 | 1.315.500 | 30,28 | 29,50 | 29,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
