|
 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 | | 2007-11-28 | 42,35 | 1.153.100 | 42,47 | 41,12 | 42,02 | 00:00:00 | | 2007-11-29 | 42,36 | 497.700 | 42,77 | 41,78 | 42,68 | 00:00:00 | | 2007-11-30 | 42,07 | 1.381.000 | 42,74 | 41,90 | 42,39 | 00:00:00 | | 2007-12-03 | 43,15 | 850.200 | 43,35 | 41,54 | 42,02 | 00:00:00 | | 2007-12-04 | 43,37 | 1.198.700 | 43,92 | 42,99 | 43,20 | 00:00:00 | | 2007-12-05 | 43,79 | 783.500 | 43,94 | 43,58 | 43,73 | 00:00:00 | | 2007-12-06 | 43,10 | 1.185.600 | 44,00 | 42,94 | 43,99 | 00:00:00 | | 2007-12-07 | 43,13 | 929.400 | 43,65 | 42,86 | 43,33 | 00:00:00 | | 2007-12-10 | 42,29 | 935.600 | 43,15 | 42,17 | 43,03 | 00:00:00 | | 2007-12-11 | 42,56 | 1.250.700 | 42,70 | 41,70 | 42,59 | 00:00:00 | | 2007-12-12 | 42,61 | 814.600 | 43,46 | 41,97 | 42,38 | 00:00:00 | | 2007-12-13 | 41,45 | 1.300.500 | 42,48 | 41,38 | 42,47 | 00:00:00 | | 2007-12-14 | 42,00 | 710.300 | 42,16 | 41,46 | 41,46 | 00:00:00 | | 2007-12-17 | 41,37 | 1.430.600 | 42,39 | 41,17 | 41,84 | 00:00:00 | | 2007-12-18 | 40,77 | 1.578.800 | 41,72 | 40,63 | 41,27 | 00:00:00 | | 2007-12-19 | 40,64 | 989.800 | 41,31 | 40,42 | 40,80 | 00:00:00 | | 2007-12-20 | 41,00 | 1.811.600 | 41,30 | 40,10 | 40,87 | 00:00:00 | | 2007-12-21 | 40,92 | 2.143.500 | 41,50 | 40,82 | 41,27 | 00:00:00 | | 2007-12-24 | 40,92 | 0 | 40,92 | 40,92 | 40,92 | 00:00:00 | | 2007-12-25 | 40,92 | 0 | 40,92 | 40,92 | 40,92 | 00:00:00 | | 2007-12-26 | 40,92 | 0 | 40,92 | 40,92 | 40,92 | 00:00:00 | | 2007-12-27 | 40,75 | 1.483.300 | 41,07 | 39,86 | 40,93 | 00:00:00 | | 2007-12-28 | 40,02 | 2.473.500 | 40,75 | 39,57 | 40,59 | 00:00:00 | | 2007-12-31 | 40,02 | 0 | 40,02 | 40,02 | 40,02 | 00:00:00 | | 2008-01-01 | 40,02 | 0 | 40,02 | 40,02 | 40,02 | 00:00:00 | | 2008-01-02 | 39,42 | 756.800 | 40,59 | 39,24 | 39,73 | 00:00:00 | | 2008-01-03 | 39,68 | 1.455.100 | 39,89 | 38,62 | 39,01 | 00:00:00 | | 2008-01-04 | 37,83 | 5.062.200 | 39,50 | 37,46 | 39,50 | 00:00:00 | | 2008-01-07 | 38,02 | 937.800 | 38,89 | 36,86 | 37,72 | 00:00:00 | | 2008-01-08 | 37,78 | 1.113.500 | 38,31 | 37,47 | 37,83 | 00:00:00 | | 2008-01-09 | 39,06 | 5.875.700 | 39,65 | 37,54 | 37,54 | 00:00:00 | | 2008-01-10 | 39,15 | 1.257.400 | 39,67 | 38,65 | 39,22 | 00:00:00 | | 2008-01-11 | 38,11 | 1.204.300 | 39,53 | 37,50 | 39,00 | 00:00:00 | | 2008-01-14 | 37,97 | 1.841.700 | 38,66 | 37,45 | 38,05 | 00:00:00 | | 2008-01-15 | 37,11 | 1.929.300 | 38,30 | 37,11 | 37,66 | 00:00:00 | | 2008-01-16 | 36,91 | 1.844.900 | 38,00 | 36,45 | 36,63 | 00:00:00 | | 2008-01-17 | 37,48 | 1.684.200 | 37,86 | 36,47 | 37,09 | 00:00:00 | | 2008-01-18 | 37,79 | 1.607.400 | 38,99 | 37,11 | 37,47 | 00:00:00 | | 2008-01-21 | 35,78 | 1.511.900 | 37,50 | 35,20 | 37,23 | 00:00:00 | | 2008-01-22 | 35,82 | 1.984.400 | 37,57 | 33,65 | 34,00 | 00:00:00 | | 2008-01-23 | 33,51 | 2.890.000 | 36,41 | 33,27 | 36,00 | 00:00:00 | | 2008-01-24 | 35,30 | 1.975.200 | 35,86 | 33,80 | 34,92 | 00:00:00 | | 2008-01-25 | 35,65 | 1.603.100 | 37,07 | 34,74 | 35,80 | 00:00:00 | | 2008-01-28 | 36,43 | 1.076.300 | 36,66 | 34,85 | 35,31 | 00:00:00 | | 2008-01-29 | 36,92 | 1.456.800 | 37,76 | 36,37 | 36,69 | 00:00:00 | | 2008-01-30 | 37,79 | 1.584.800 | 38,35 | 36,00 | 36,60 | 00:00:00 | | 2008-01-31 | 36,83 | 1.864.600 | 38,38 | 36,00 | 38,15 | 00:00:00 | | 2008-02-01 | 37,39 | 1.484.000 | 37,59 | 36,25 | 36,84 | 00:00:00 | | 2008-02-04 | 37,79 | 922.500 | 37,95 | 37,16 | 37,46 | 00:00:00 | | 2008-02-05 | 36,00 | 1.811.900 | 38,23 | 35,58 | 37,84 | 00:00:00 | | 2008-02-06 | 36,72 | 999.400 | 37,00 | 36,00 | 36,02 | 00:00:00 | | 2008-02-07 | 35,83 | 899.100 | 36,90 | 35,30 | 36,50 | 00:00:00 | | 2008-02-08 | 37,43 | 1.242.500 | 37,68 | 35,96 | 35,96 | 00:00:00 | | 2008-02-11 | 37,91 | 1.699.000 | 38,23 | 37,02 | 37,36 | 00:00:00 | | 2008-02-12 | 39,83 | 1.105.300 | 39,95 | 37,44 | 38,08 | 00:00:00 | | 2008-02-13 | 40,85 | 1.326.600 | 40,95 | 39,36 | 39,43 | 00:00:00 | | 2008-02-14 | 41,52 | 1.815.900 | 41,98 | 41,00 | 41,12 | 00:00:00 | | 2008-02-15 | 41,17 | 1.583.700 | 42,36 | 40,61 | 41,43 | 00:00:00 | | 2008-02-18 | 41,68 | 768.400 | 42,40 | 41,13 | 41,48 | 00:00:00 | | 2008-02-19 | 41,99 | 871.400 | 42,45 | 40,72 | 41,49 | 00:00:00 | | 2008-02-20 | 41,16 | 900.600 | 41,55 | 40,68 | 41,23 | 00:00:00 | | 2008-02-21 | 40,85 | 605.900 | 41,47 | 40,63 | 41,47 | 00:00:00 | | 2008-02-22 | 39,91 | 1.457.400 | 40,50 | 39,51 | 40,17 | 00:00:00 | | 2008-02-25 | 39,95 | 1.145.600 | 40,25 | 39,33 | 40,05 | 00:00:00 | | 2008-02-26 | 40,78 | 708.700 | 41,12 | 39,83 | 40,03 | 00:00:00 | | 2008-02-27 | 40,58 | 983.600 | 40,87 | 39,40 | 40,59 | 00:00:00 | | 2008-02-28 | 40,49 | 941.800 | 41,10 | 40,12 | 40,39 | 00:00:00 | | 2008-02-29 | 40,19 | 1.205.900 | 40,73 | 39,76 | 40,18 | 00:00:00 | | 2008-03-03 | 38,80 | 1.202.700 | 40,20 | 38,37 | 39,47 | 00:00:00 | | 2008-03-04 | 37,37 | 1.550.400 | 38,80 | 37,32 | 38,51 | 00:00:00 | | 2008-03-05 | 38,18 | 1.728.400 | 38,65 | 37,32 | 37,53 | 00:00:00 | | 2008-03-06 | 38,14 | 863.700 | 38,50 | 37,80 | 38,20 | 00:00:00 | | 2008-03-07 | 36,92 | 1.822.800 | 38,25 | 36,10 | 37,57 | 00:00:00 | | 2008-03-10 | 38,30 | 1.578.400 | 39,80 | 36,70 | 36,70 | 00:00:00 | | 2008-03-11 | 39,97 | 1.525.500 | 40,20 | 38,30 | 38,44 | 00:00:00 | | 2008-03-12 | 39,55 | 1.107.400 | 40,40 | 39,41 | 40,21 | 00:00:00 | | 2008-03-13 | 40,55 | 1.734.000 | 40,87 | 38,67 | 39,05 | 00:00:00 | | 2008-03-14 | 40,30 | 883.300 | 41,19 | 39,87 | 40,70 | 00:00:00 | | 2008-03-17 | 39,92 | 1.349.700 | 40,59 | 38,98 | 39,07 | 00:00:00 | | 2008-03-18 | 40,74 | 1.119.700 | 40,91 | 39,59 | 40,22 | 00:00:00 | | 2008-03-19 | 40,08 | 930.200 | 40,99 | 39,76 | 40,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
