|
 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 | | 2007-08-08 | 41,80 | 1.349.200 | 41,91 | 41,00 | 41,20 | 00:00:00 | | 2007-08-09 | 41,33 | 1.440.400 | 41,92 | 40,50 | 41,62 | 00:00:00 | | 2007-08-10 | 40,03 | 2.017.500 | 41,12 | 40,00 | 40,65 | 00:00:00 | | 2007-08-13 | 41,11 | 1.247.500 | 41,40 | 40,42 | 40,82 | 00:00:00 | | 2007-08-14 | 40,20 | 1.228.100 | 41,30 | 40,11 | 40,99 | 00:00:00 | | 2007-08-15 | 40,40 | 763.200 | 40,78 | 39,40 | 39,50 | 00:00:00 | | 2007-08-16 | 38,34 | 1.876.200 | 39,71 | 38,05 | 39,45 | 00:00:00 | | 2007-08-17 | 38,89 | 1.327.900 | 39,29 | 36,89 | 37,44 | 00:00:00 | | 2007-08-20 | 39,33 | 1.288.700 | 39,71 | 38,42 | 38,79 | 00:00:00 | | 2007-08-21 | 39,21 | 697.300 | 39,64 | 38,52 | 39,33 | 00:00:00 | | 2007-08-22 | 39,89 | 839.200 | 40,33 | 38,87 | 39,21 | 00:00:00 | | 2007-08-23 | 39,32 | 879.500 | 40,50 | 39,32 | 39,85 | 00:00:00 | | 2007-08-24 | 39,29 | 601.500 | 39,49 | 38,73 | 38,87 | 00:00:00 | | 2007-08-27 | 39,00 | 461.000 | 39,60 | 38,66 | 39,60 | 00:00:00 | | 2007-08-28 | 38,42 | 860.100 | 39,24 | 38,26 | 38,83 | 00:00:00 | | 2007-08-29 | 38,75 | 1.254.700 | 39,06 | 37,91 | 38,00 | 00:00:00 | | 2007-08-30 | 39,75 | 1.206.300 | 40,40 | 38,81 | 38,81 | 00:00:00 | | 2007-08-31 | 39,08 | 2.582.100 | 40,38 | 38,81 | 40,29 | 00:00:00 | | 2007-09-03 | 38,61 | 1.156.000 | 39,50 | 38,11 | 39,10 | 00:00:00 | | 2007-09-04 | 37,83 | 3.271.400 | 38,20 | 37,10 | 37,65 | 00:00:00 | | 2007-09-05 | 36,90 | 1.612.800 | 37,67 | 36,81 | 37,36 | 00:00:00 | | 2007-09-06 | 36,69 | 1.668.900 | 37,27 | 36,12 | 37,00 | 00:00:00 | | 2007-09-07 | 35,42 | 1.736.400 | 36,78 | 35,04 | 36,44 | 00:00:00 | | 2007-09-10 | 35,17 | 1.856.500 | 37,00 | 34,76 | 35,42 | 00:00:00 | | 2007-09-11 | 36,34 | 1.335.500 | 36,67 | 35,38 | 35,40 | 00:00:00 | | 2007-09-12 | 36,42 | 1.163.500 | 36,62 | 35,88 | 36,39 | 00:00:00 | | 2007-09-13 | 37,01 | 1.692.900 | 38,15 | 35,55 | 36,36 | 00:00:00 | | 2007-09-14 | 36,65 | 975.300 | 37,68 | 36,19 | 36,78 | 00:00:00 | | 2007-09-17 | 37,21 | 1.689.100 | 37,80 | 36,04 | 36,69 | 00:00:00 | | 2007-09-18 | 38,10 | 1.351.500 | 38,11 | 36,33 | 37,38 | 00:00:00 | | 2007-09-19 | 39,22 | 1.509.600 | 39,59 | 38,54 | 39,10 | 00:00:00 | | 2007-09-20 | 39,14 | 1.286.800 | 39,36 | 38,51 | 39,19 | 00:00:00 | | 2007-09-21 | 38,97 | 1.311.700 | 39,40 | 38,00 | 39,15 | 00:00:00 | | 2007-09-24 | 38,99 | 1.285.100 | 39,18 | 38,58 | 38,72 | 00:00:00 | | 2007-09-25 | 38,68 | 871.300 | 39,46 | 38,14 | 38,72 | 00:00:00 | | 2007-09-26 | 39,79 | 1.411.800 | 39,79 | 38,68 | 39,00 | 00:00:00 | | 2007-09-27 | 39,81 | 1.965.700 | 40,40 | 39,38 | 40,09 | 00:00:00 | | 2007-09-28 | 39,60 | 2.002.600 | 39,99 | 39,00 | 39,88 | 00:00:00 | | 2007-10-01 | 39,63 | 1.116.600 | 39,90 | 38,58 | 39,74 | 00:00:00 | | 2007-10-02 | 39,94 | 1.059.500 | 40,05 | 39,42 | 39,88 | 00:00:00 | | 2007-10-03 | 39,41 | 954.600 | 40,05 | 39,16 | 39,91 | 00:00:00 | | 2007-10-04 | 39,45 | 1.006.300 | 39,55 | 38,91 | 39,40 | 00:00:00 | | 2007-10-05 | 39,03 | 1.240.800 | 39,79 | 38,90 | 39,44 | 00:00:00 | | 2007-10-08 | 38,41 | 956.100 | 39,65 | 38,35 | 39,09 | 00:00:00 | | 2007-10-09 | 38,40 | 1.344.600 | 38,51 | 37,45 | 38,51 | 00:00:00 | | 2007-10-10 | 38,43 | 1.315.800 | 38,72 | 38,04 | 38,72 | 00:00:00 | | 2007-10-11 | 39,44 | 1.219.900 | 39,72 | 38,21 | 38,56 | 00:00:00 | | 2007-10-12 | 38,97 | 1.111.400 | 39,40 | 38,64 | 39,17 | 00:00:00 | | 2007-10-15 | 38,75 | 1.919.100 | 39,32 | 38,55 | 38,85 | 00:00:00 | | 2007-10-16 | 39,58 | 1.396.500 | 39,95 | 38,65 | 38,85 | 00:00:00 | | 2007-10-17 | 41,16 | 1.486.600 | 41,30 | 39,61 | 39,73 | 00:00:00 | | 2007-10-18 | 42,06 | 2.357.400 | 42,80 | 41,01 | 41,01 | 00:00:00 | | 2007-10-19 | 41,35 | 1.629.300 | 42,45 | 41,21 | 42,00 | 00:00:00 | | 2007-10-22 | 41,05 | 862.700 | 41,49 | 40,42 | 40,66 | 00:00:00 | | 2007-10-23 | 41,49 | 1.254.700 | 41,73 | 40,60 | 41,08 | 00:00:00 | | 2007-10-24 | 41,21 | 963.600 | 41,68 | 41,01 | 41,37 | 00:00:00 | | 2007-10-25 | 41,80 | 1.043.400 | 41,91 | 41,22 | 41,82 | 00:00:00 | | 2007-10-26 | 42,31 | 965.700 | 42,52 | 41,05 | 41,97 | 00:00:00 | | 2007-10-29 | 43,39 | 913.600 | 43,44 | 42,42 | 42,51 | 00:00:00 | | 2007-10-30 | 42,41 | 1.278.900 | 43,35 | 42,27 | 43,16 | 00:00:00 | | 2007-10-31 | 42,45 | 1.670.700 | 42,98 | 42,04 | 42,47 | 00:00:00 | | 2007-11-01 | 42,30 | 705.500 | 42,75 | 41,71 | 42,35 | 00:00:00 | | 2007-11-02 | 42,13 | 1.021.400 | 42,46 | 41,61 | 42,03 | 00:00:00 | | 2007-11-05 | 41,35 | 981.000 | 41,92 | 41,21 | 41,92 | 00:00:00 | | 2007-11-06 | 41,62 | 2.469.600 | 42,50 | 40,53 | 41,91 | 00:00:00 | | 2007-11-07 | 41,00 | 2.962.300 | 41,88 | 40,51 | 41,60 | 00:00:00 | | 2007-11-08 | 41,58 | 1.219.900 | 41,74 | 40,16 | 40,71 | 00:00:00 | | 2007-11-09 | 42,35 | 1.162.800 | 42,69 | 41,80 | 41,90 | 00:00:00 | | 2007-11-12 | 43,12 | 1.164.500 | 43,21 | 42,01 | 42,01 | 00:00:00 | | 2007-11-13 | 41,93 | 2.517.500 | 43,00 | 41,61 | 42,76 | 00:00:00 | | 2007-11-14 | 42,51 | 1.571.700 | 42,85 | 41,81 | 42,32 | 00:00:00 | | 2007-11-15 | 42,30 | 7.586.100 | 43,10 | 41,89 | 42,52 | 00:00:00 | | 2007-11-16 | 43,26 | 1.236.700 | 43,46 | 41,06 | 42,09 | 00:00:00 | | 2007-11-19 | 42,85 | 1.070.200 | 43,49 | 42,47 | 43,03 | 00:00:00 | | 2007-11-20 | 43,01 | 2.343.400 | 43,34 | 42,58 | 42,88 | 00:00:00 | | 2007-11-21 | 42,66 | 1.012.200 | 43,13 | 42,29 | 42,31 | 00:00:00 | | 2007-11-22 | 42,38 | 928.700 | 42,90 | 41,93 | 42,76 | 00:00:00 | | 2007-11-23 | 41,86 | 568.600 | 42,67 | 41,61 | 42,67 | 00:00:00 | | 2007-11-26 | 41,88 | 670.400 | 42,81 | 41,50 | 42,16 | 00:00:00 | | 2007-11-27 | 41,77 | 918.800 | 42,07 | 41,12 | 41,78 | 00:00:00 | | 2007-11-28 | 42,35 | 1.153.100 | 42,47 | 41,12 | 42,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
