|
 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 | | 2006-12-27 | 30,10 | 1.315.500 | 30,28 | 29,50 | 29,80 | 00:00:00 | | 2006-12-28 | 30,05 | 775.100 | 30,20 | 29,86 | 30,10 | 00:00:00 | | 2006-12-29 | 29,99 | 387.700 | 30,14 | 29,75 | 30,14 | 00:00:00 | | 2007-01-01 | 29,99 | 0 | 29,99 | 29,99 | 29,99 | 00:00:00 | | 2007-01-02 | 30,79 | 2.630.500 | 31,34 | 30,01 | 30,01 | 00:00:00 | | 2007-01-03 | 30,69 | 7.244.000 | 30,90 | 30,50 | 30,85 | 00:00:00 | | 2007-01-04 | 31,00 | 1.807.500 | 31,00 | 30,18 | 30,51 | 00:00:00 | | 2007-01-05 | 30,22 | 1.111.800 | 30,98 | 30,03 | 30,60 | 00:00:00 | | 2007-01-08 | 30,61 | 2.714.300 | 30,68 | 30,26 | 30,28 | 00:00:00 | | 2007-01-09 | 29,88 | 2.824.600 | 30,53 | 29,88 | 30,53 | 00:00:00 | | 2007-01-10 | 29,24 | 1.024.800 | 29,67 | 29,03 | 29,67 | 00:00:00 | | 2007-01-11 | 29,98 | 776.300 | 29,98 | 29,12 | 29,27 | 00:00:00 | | 2007-01-12 | 29,84 | 1.175.400 | 29,90 | 29,61 | 29,61 | 00:00:00 | | 2007-01-15 | 29,83 | 2.643.300 | 30,13 | 29,62 | 29,85 | 00:00:00 | | 2007-01-16 | 29,60 | 767.800 | 30,00 | 29,50 | 29,91 | 00:00:00 | | 2007-01-17 | 29,65 | 4.326.200 | 30,14 | 29,54 | 29,56 | 00:00:00 | | 2007-01-18 | 29,45 | 2.862.300 | 29,74 | 29,20 | 29,60 | 00:00:00 | | 2007-01-19 | 29,40 | 4.442.300 | 29,71 | 29,00 | 29,56 | 00:00:00 | | 2007-01-22 | 29,56 | 723.900 | 29,97 | 29,41 | 29,42 | 00:00:00 | | 2007-01-23 | 29,33 | 675.400 | 29,80 | 29,15 | 29,65 | 00:00:00 | | 2007-01-24 | 30,15 | 1.453.200 | 30,20 | 29,35 | 29,35 | 00:00:00 | | 2007-01-25 | 30,79 | 2.205.900 | 31,29 | 30,21 | 30,36 | 00:00:00 | | 2007-01-26 | 31,13 | 1.027.200 | 31,13 | 30,65 | 30,85 | 00:00:00 | | 2007-01-29 | 31,03 | 849.800 | 31,30 | 30,70 | 31,03 | 00:00:00 | | 2007-01-30 | 30,81 | 1.401.300 | 31,05 | 30,77 | 30,77 | 00:00:00 | | 2007-01-31 | 30,65 | 1.716.700 | 30,78 | 30,01 | 30,69 | 00:00:00 | | 2007-02-01 | 30,66 | 1.575.900 | 31,28 | 30,50 | 30,80 | 00:00:00 | | 2007-02-02 | 30,85 | 908.800 | 30,95 | 30,50 | 30,80 | 00:00:00 | | 2007-02-05 | 31,59 | 2.252.300 | 31,70 | 30,86 | 30,90 | 00:00:00 | | 2007-02-06 | 32,34 | 2.511.500 | 32,59 | 31,64 | 31,85 | 00:00:00 | | 2007-02-07 | 32,97 | 2.744.600 | 32,99 | 32,35 | 32,48 | 00:00:00 | | 2007-02-08 | 32,72 | 2.677.900 | 32,97 | 32,31 | 32,89 | 00:00:00 | | 2007-02-09 | 33,20 | 2.524.700 | 33,30 | 32,90 | 32,95 | 00:00:00 | | 2007-02-12 | 33,20 | 3.354.300 | 33,26 | 32,81 | 33,20 | 00:00:00 | | 2007-02-13 | 33,11 | 569.100 | 33,30 | 32,90 | 33,23 | 00:00:00 | | 2007-02-14 | 33,24 | 1.448.100 | 33,28 | 33,05 | 33,28 | 00:00:00 | | 2007-02-15 | 33,22 | 537.200 | 33,28 | 33,06 | 33,22 | 00:00:00 | | 2007-02-16 | 33,43 | 1.336.000 | 33,45 | 33,25 | 33,33 | 00:00:00 | | 2007-02-19 | 33,36 | 649.200 | 33,71 | 33,33 | 33,50 | 00:00:00 | | 2007-02-20 | 33,44 | 576.800 | 33,53 | 33,29 | 33,50 | 00:00:00 | | 2007-02-21 | 33,55 | 1.892.700 | 34,75 | 33,55 | 34,00 | 00:00:00 | | 2007-02-22 | 32,96 | 1.674.400 | 34,07 | 32,96 | 33,77 | 00:00:00 | | 2007-02-23 | 32,91 | 786.600 | 33,20 | 32,63 | 32,90 | 00:00:00 | | 2007-02-26 | 33,30 | 920.300 | 33,47 | 32,65 | 33,01 | 00:00:00 | | 2007-02-27 | 32,82 | 2.488.300 | 33,67 | 32,66 | 33,50 | 00:00:00 | | 2007-02-28 | 32,36 | 2.159.900 | 32,92 | 31,35 | 32,30 | 00:00:00 | | 2007-03-01 | 32,00 | 2.079.800 | 33,16 | 31,55 | 32,11 | 00:00:00 | | 2007-03-02 | 32,52 | 1.417.700 | 32,89 | 31,97 | 32,11 | 00:00:00 | | 2007-03-05 | 32,44 | 1.131.700 | 33,00 | 31,84 | 31,90 | 00:00:00 | | 2007-03-06 | 32,08 | 1.243.800 | 32,80 | 31,89 | 32,80 | 00:00:00 | | 2007-03-07 | 32,60 | 1.549.400 | 32,69 | 32,09 | 32,69 | 00:00:00 | | 2007-03-08 | 32,85 | 1.327.000 | 32,90 | 32,30 | 32,67 | 00:00:00 | | 2007-03-09 | 33,27 | 1.188.400 | 33,29 | 32,40 | 32,74 | 00:00:00 | | 2007-03-12 | 33,24 | 1.282.200 | 33,70 | 32,71 | 33,32 | 00:00:00 | | 2007-03-13 | 33,35 | 1.765.000 | 33,67 | 33,15 | 33,29 | 00:00:00 | | 2007-03-14 | 32,48 | 1.884.100 | 33,35 | 32,37 | 33,35 | 00:00:00 | | 2007-03-15 | 33,27 | 849.500 | 33,27 | 32,57 | 32,64 | 00:00:00 | | 2007-03-16 | 33,28 | 3.645.900 | 33,93 | 33,00 | 33,12 | 00:00:00 | | 2007-03-19 | 34,03 | 3.054.300 | 34,03 | 33,12 | 33,60 | 00:00:00 | | 2007-03-20 | 34,00 | 1.374.000 | 34,10 | 33,79 | 34,10 | 00:00:00 | | 2007-03-21 | 34,01 | 3.103.700 | 34,15 | 33,80 | 34,09 | 00:00:00 | | 2007-03-22 | 34,16 | 1.840.600 | 34,42 | 33,89 | 34,35 | 00:00:00 | | 2007-03-23 | 34,10 | 2.512.100 | 34,35 | 33,00 | 34,25 | 00:00:00 | | 2007-03-26 | 33,98 | 1.086.900 | 34,15 | 33,51 | 34,00 | 00:00:00 | | 2007-03-27 | 33,95 | 956.000 | 34,05 | 33,55 | 34,00 | 00:00:00 | | 2007-03-28 | 34,14 | 1.915.100 | 34,32 | 33,89 | 34,09 | 00:00:00 | | 2007-03-29 | 34,63 | 872.000 | 34,63 | 33,95 | 34,43 | 00:00:00 | | 2007-03-30 | 35,15 | 1.042.000 | 35,48 | 34,37 | 34,38 | 00:00:00 | | 2007-04-02 | 35,75 | 1.439.400 | 35,75 | 34,97 | 35,10 | 00:00:00 | | 2007-04-03 | 37,14 | 2.370.400 | 37,36 | 36,06 | 36,06 | 00:00:00 | | 2007-04-04 | 37,17 | 1.484.700 | 37,75 | 36,90 | 37,68 | 00:00:00 | | 2007-04-05 | 37,57 | 1.240.700 | 37,62 | 36,90 | 36,92 | 00:00:00 | | 2007-04-06 | 37,57 | 0 | 37,57 | 37,57 | 37,57 | 00:00:00 | | 2007-04-09 | 37,57 | 0 | 37,57 | 37,57 | 37,57 | 00:00:00 | | 2007-04-10 | 37,12 | 1.686.500 | 37,70 | 36,91 | 37,70 | 00:00:00 | | 2007-04-11 | 37,56 | 1.124.400 | 37,67 | 37,11 | 37,27 | 00:00:00 | | 2007-04-12 | 36,77 | 1.469.200 | 37,80 | 36,35 | 37,58 | 00:00:00 | | 2007-04-13 | 36,73 | 1.385.700 | 37,22 | 35,80 | 35,80 | 00:00:00 | | 2007-04-16 | 37,30 | 1.044.400 | 37,65 | 37,00 | 37,10 | 00:00:00 | | 2007-04-17 | 37,25 | 759.400 | 37,42 | 36,90 | 37,41 | 00:00:00 | | 2007-04-18 | 37,32 | 604.800 | 37,37 | 36,93 | 37,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
