|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 37,32 | 604.800 | 37,37 | 36,93 | 37,09 | 00:00:00 | | 2007-04-19 | 37,26 | 967.500 | 37,37 | 36,60 | 36,80 | 00:00:00 | | 2007-04-20 | 38,30 | 2.042.700 | 38,74 | 37,69 | 37,70 | 00:00:00 | | 2007-04-23 | 38,21 | 806.100 | 38,41 | 37,49 | 38,30 | 00:00:00 | | 2007-04-24 | 37,71 | 2.362.500 | 38,50 | 37,19 | 38,20 | 00:00:00 | | 2007-04-25 | 37,86 | 1.259.900 | 38,36 | 37,20 | 37,84 | 00:00:00 | | 2007-04-26 | 38,05 | 699.700 | 38,50 | 37,54 | 38,40 | 00:00:00 | | 2007-04-27 | 37,19 | 914.800 | 38,05 | 36,85 | 38,05 | 00:00:00 | | 2007-04-30 | 37,08 | 712.500 | 37,50 | 36,69 | 37,20 | 00:00:00 | | 2007-05-01 | 37,08 | 0 | 37,08 | 37,08 | 37,08 | 00:00:00 | | 2007-05-02 | 38,73 | 13.771.400 | 38,80 | 37,00 | 37,50 | 00:00:00 | | 2007-05-03 | 38,38 | 2.420.500 | 39,00 | 37,20 | 38,73 | 00:00:00 | | 2007-05-04 | 38,82 | 2.172.400 | 38,82 | 38,04 | 38,75 | 00:00:00 | | 2007-05-07 | 38,88 | 7.603.900 | 39,25 | 38,44 | 38,91 | 00:00:00 | | 2007-05-08 | 38,50 | 1.243.600 | 39,02 | 38,07 | 39,02 | 00:00:00 | | 2007-05-09 | 38,97 | 1.115.400 | 38,97 | 38,20 | 38,36 | 00:00:00 | | 2007-05-10 | 39,88 | 2.123.000 | 40,25 | 38,58 | 39,03 | 00:00:00 | | 2007-05-11 | 40,67 | 1.640.700 | 41,00 | 39,00 | 39,17 | 00:00:00 | | 2007-05-14 | 41,37 | 7.523.300 | 41,50 | 40,78 | 41,37 | 00:00:00 | | 2007-05-15 | 44,00 | 2.550.500 | 44,00 | 41,80 | 41,80 | 00:00:00 | | 2007-05-16 | 44,72 | 2.246.200 | 45,76 | 43,70 | 43,70 | 00:00:00 | | 2007-05-17 | 44,51 | 1.511.900 | 45,43 | 44,42 | 44,53 | 00:00:00 | | 2007-05-18 | 44,16 | 1.484.900 | 44,51 | 43,50 | 44,00 | 00:00:00 | | 2007-05-21 | 44,06 | 1.143.300 | 44,42 | 43,68 | 44,23 | 00:00:00 | | 2007-05-22 | 44,00 | 899.700 | 44,26 | 43,44 | 44,20 | 00:00:00 | | 2007-05-23 | 44,50 | 1.157.800 | 44,73 | 43,85 | 44,00 | 00:00:00 | | 2007-05-24 | 43,71 | 1.061.400 | 44,71 | 43,50 | 44,50 | 00:00:00 | | 2007-05-25 | 43,72 | 2.601.400 | 43,75 | 42,00 | 43,58 | 00:00:00 | | 2007-05-28 | 43,95 | 144.600 | 44,00 | 43,50 | 43,50 | 00:00:00 | | 2007-05-29 | 43,66 | 1.202.800 | 44,01 | 43,21 | 43,57 | 00:00:00 | | 2007-05-30 | 43,15 | 1.645.900 | 43,76 | 43,05 | 43,40 | 00:00:00 | | 2007-05-31 | 43,83 | 2.233.900 | 44,46 | 43,25 | 43,81 | 00:00:00 | | 2007-06-01 | 43,83 | 0 | 43,83 | 43,83 | 43,83 | 00:00:00 | | 2007-06-04 | 43,50 | 906.000 | 44,24 | 43,29 | 43,65 | 00:00:00 | | 2007-06-05 | 43,40 | 1.024.200 | 43,70 | 43,10 | 43,61 | 00:00:00 | | 2007-06-06 | 41,73 | 1.767.300 | 43,29 | 41,55 | 43,29 | 00:00:00 | | 2007-06-07 | 40,82 | 2.255.400 | 42,25 | 40,40 | 41,76 | 00:00:00 | | 2007-06-08 | 41,82 | 1.918.000 | 42,64 | 40,06 | 40,36 | 00:00:00 | | 2007-06-11 | 42,99 | 1.960.100 | 43,10 | 41,70 | 41,70 | 00:00:00 | | 2007-06-12 | 43,07 | 1.567.700 | 44,18 | 42,51 | 42,90 | 00:00:00 | | 2007-06-13 | 43,96 | 1.759.900 | 44,09 | 42,39 | 43,07 | 00:00:00 | | 2007-06-14 | 44,03 | 1.855.400 | 44,20 | 43,75 | 44,02 | 00:00:00 | | 2007-06-15 | 44,81 | 1.676.000 | 45,00 | 43,66 | 43,98 | 00:00:00 | | 2007-06-18 | 44,37 | 2.177.200 | 44,95 | 43,89 | 44,95 | 00:00:00 | | 2007-06-19 | 44,05 | 1.821.900 | 44,70 | 43,51 | 44,40 | 00:00:00 | | 2007-06-20 | 44,21 | 2.551.700 | 44,34 | 43,70 | 44,00 | 00:00:00 | | 2007-06-21 | 44,04 | 1.234.200 | 44,19 | 43,10 | 44,10 | 00:00:00 | | 2007-06-22 | 43,51 | 971.300 | 44,27 | 42,86 | 44,00 | 00:00:00 | | 2007-06-25 | 44,80 | 1.994.800 | 45,15 | 43,19 | 43,30 | 00:00:00 | | 2007-06-26 | 44,93 | 1.108.000 | 45,40 | 44,18 | 44,50 | 00:00:00 | | 2007-06-27 | 44,29 | 1.181.400 | 44,91 | 43,99 | 44,85 | 00:00:00 | | 2007-06-28 | 45,15 | 2.205.400 | 45,50 | 44,25 | 44,74 | 00:00:00 | | 2007-06-29 | 45,13 | 1.744.600 | 45,72 | 44,16 | 45,70 | 00:00:00 | | 2007-07-02 | 44,79 | 2.625.600 | 44,97 | 43,80 | 43,80 | 00:00:00 | | 2007-07-03 | 44,87 | 732.200 | 45,36 | 44,79 | 44,86 | 00:00:00 | | 2007-07-04 | 45,10 | 1.297.000 | 45,43 | 44,63 | 44,63 | 00:00:00 | | 2007-07-05 | 44,40 | 715.700 | 45,28 | 44,26 | 45,10 | 00:00:00 | | 2007-07-06 | 44,97 | 740.000 | 45,19 | 44,17 | 44,42 | 00:00:00 | | 2007-07-09 | 44,45 | 879.000 | 45,74 | 44,27 | 45,19 | 00:00:00 | | 2007-07-10 | 43,98 | 1.114.000 | 45,00 | 43,56 | 44,45 | 00:00:00 | | 2007-07-11 | 43,95 | 655.500 | 44,23 | 43,20 | 43,54 | 00:00:00 | | 2007-07-12 | 44,88 | 948.000 | 44,94 | 43,43 | 44,17 | 00:00:00 | | 2007-07-13 | 44,71 | 807.500 | 45,70 | 44,24 | 45,32 | 00:00:00 | | 2007-07-16 | 45,00 | 1.062.800 | 45,55 | 44,31 | 44,69 | 00:00:00 | | 2007-07-17 | 44,93 | 599.700 | 45,35 | 44,53 | 45,02 | 00:00:00 | | 2007-07-18 | 44,90 | 1.370.200 | 45,50 | 44,76 | 45,03 | 00:00:00 | | 2007-07-19 | 44,75 | 874.500 | 45,45 | 44,46 | 45,05 | 00:00:00 | | 2007-07-20 | 44,29 | 903.600 | 45,25 | 43,90 | 45,23 | 00:00:00 | | 2007-07-23 | 44,95 | 1.450.900 | 45,30 | 44,03 | 44,34 | 00:00:00 | | 2007-07-24 | 43,79 | 1.317.700 | 45,25 | 43,03 | 44,89 | 00:00:00 | | 2007-07-25 | 43,29 | 1.350.400 | 43,74 | 42,15 | 42,95 | 00:00:00 | | 2007-07-26 | 42,15 | 1.140.100 | 43,70 | 41,53 | 43,21 | 00:00:00 | | 2007-07-27 | 41,95 | 1.314.300 | 42,40 | 40,52 | 40,52 | 00:00:00 | | 2007-07-30 | 41,26 | 1.291.200 | 42,86 | 40,64 | 42,44 | 00:00:00 | | 2007-07-31 | 42,43 | 1.324.000 | 42,48 | 41,00 | 41,36 | 00:00:00 | | 2007-08-01 | 41,48 | 1.270.900 | 42,17 | 41,00 | 41,86 | 00:00:00 | | 2007-08-02 | 42,22 | 976.100 | 42,40 | 41,60 | 41,60 | 00:00:00 | | 2007-08-03 | 41,85 | 1.327.800 | 42,39 | 41,43 | 42,24 | 00:00:00 | | 2007-08-06 | 41,07 | 2.282.500 | 42,03 | 40,94 | 41,11 | 00:00:00 | | 2007-08-07 | 41,03 | 1.198.700 | 41,40 | 40,39 | 41,22 | 00:00:00 | | 2007-08-08 | 41,80 | 1.349.200 | 41,91 | 41,00 | 41,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
