|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 40,08 | 930.200 | 40,99 | 39,76 | 40,99 | 00:00:00 | | 2008-03-20 | 39,81 | 1.318.600 | 40,43 | 39,20 | 39,68 | 00:00:00 | | 2008-03-21 | 39,81 | 0 | 39,81 | 39,81 | 39,81 | 00:00:00 | | 2008-03-24 | 39,81 | 0 | 39,81 | 39,81 | 39,81 | 00:00:00 | | 2008-03-25 | 40,13 | 1.343.600 | 41,29 | 39,63 | 41,09 | 00:00:00 | | 2008-03-26 | 40,61 | 935.100 | 40,98 | 39,79 | 39,81 | 00:00:00 | | 2008-03-27 | 40,42 | 688.000 | 40,91 | 40,14 | 40,63 | 00:00:00 | | 2008-03-28 | 40,01 | 1.211.400 | 40,67 | 39,30 | 40,61 | 00:00:00 | | 2008-03-31 | 39,18 | 1.034.700 | 40,20 | 38,90 | 39,83 | 00:00:00 | | 2008-04-01 | 39,49 | 983.000 | 39,80 | 38,76 | 39,26 | 00:00:00 | | 2008-04-02 | 39,11 | 1.246.900 | 40,00 | 38,91 | 39,55 | 00:00:00 | | 2008-04-03 | 39,57 | 998.600 | 39,75 | 38,94 | 39,20 | 00:00:00 | | 2008-04-04 | 40,32 | 851.300 | 40,49 | 39,77 | 39,78 | 00:00:00 | | 2008-04-07 | 39,59 | 789.700 | 40,78 | 39,40 | 40,35 | 00:00:00 | | 2008-04-08 | 39,03 | 668.400 | 39,63 | 38,89 | 39,41 | 00:00:00 | | 2008-04-09 | 38,48 | 452.800 | 39,13 | 38,38 | 38,90 | 00:00:00 | | 2008-04-10 | 38,75 | 1.184.600 | 39,12 | 38,15 | 38,48 | 00:00:00 | | 2008-04-11 | 39,08 | 1.192.600 | 39,85 | 38,39 | 38,97 | 00:00:00 | | 2008-04-14 | 38,19 | 1.276.800 | 39,34 | 38,11 | 38,94 | 00:00:00 | | 2008-04-15 | 38,44 | 997.800 | 38,60 | 37,90 | 38,11 | 00:00:00 | | 2008-04-16 | 37,92 | 1.290.900 | 38,99 | 37,00 | 38,60 | 00:00:00 | | 2008-04-17 | 37,44 | 1.258.200 | 38,27 | 37,15 | 38,06 | 00:00:00 | | 2008-04-18 | 38,88 | 784.700 | 38,99 | 37,46 | 37,67 | 00:00:00 | | 2008-04-21 | 37,78 | 1.096.800 | 38,88 | 37,44 | 38,86 | 00:00:00 | | 2008-04-22 | 36,93 | 1.155.000 | 37,97 | 36,76 | 37,62 | 00:00:00 | | 2008-04-23 | 37,19 | 1.354.900 | 37,50 | 36,67 | 36,93 | 00:00:00 | | 2008-04-24 | 37,10 | 913.100 | 37,48 | 36,36 | 37,19 | 00:00:00 | | 2008-04-25 | 37,29 | 913.500 | 37,48 | 37,08 | 37,31 | 00:00:00 | | 2008-04-28 | 37,90 | 762.300 | 38,03 | 37,35 | 37,36 | 00:00:00 | | 2008-04-29 | 37,45 | 634.700 | 37,89 | 37,32 | 37,80 | 00:00:00 | | 2008-04-30 | 37,50 | 840.700 | 37,61 | 36,81 | 37,36 | 00:00:00 | | 2008-05-02 | 37,03 | 1.098.300 | 37,80 | 36,83 | 37,80 | 00:00:00 | | 2008-05-05 | 37,13 | 405.100 | 37,40 | 36,96 | 37,06 | 00:00:00 | | 2008-05-06 | 37,34 | 898.800 | 37,64 | 36,99 | 37,36 | 00:00:00 | | 2008-05-07 | 37,78 | 1.039.200 | 37,85 | 37,33 | 37,48 | 00:00:00 | | 2008-05-08 | 37,91 | 603.100 | 37,98 | 37,34 | 37,50 | 00:00:00 | | 2008-05-09 | 37,04 | 859.300 | 38,08 | 36,81 | 37,78 | 00:00:00 | | 2008-05-12 | 37,19 | 454.200 | 37,54 | 36,98 | 37,06 | 00:00:00 | | 2008-05-13 | 37,07 | 604.400 | 37,59 | 36,91 | 37,41 | 00:00:00 | | 2008-05-14 | 37,79 | 779.800 | 37,85 | 37,05 | 37,14 | 00:00:00 | | 2008-05-15 | 37,24 | 736.800 | 37,85 | 37,05 | 37,58 | 00:00:00 | | 2008-05-16 | 37,25 | 889.200 | 37,70 | 37,10 | 37,44 | 00:00:00 | | 2008-05-19 | 37,82 | 655.500 | 37,83 | 37,36 | 37,46 | 00:00:00 | | 2008-05-20 | 36,49 | 1.508.100 | 37,68 | 36,49 | 37,62 | 00:00:00 | | 2008-05-21 | 35,78 | 2.167.100 | 37,12 | 35,50 | 36,78 | 00:00:00 | | 2008-05-22 | 36,52 | 1.020.000 | 36,73 | 35,50 | 35,56 | 00:00:00 | | 2008-05-23 | 35,64 | 1.093.700 | 36,59 | 35,57 | 36,54 | 00:00:00 | | 2008-05-26 | 36,16 | 352.900 | 36,45 | 35,57 | 35,57 | 00:00:00 | | 2008-05-27 | 35,57 | 911.100 | 36,37 | 35,44 | 36,26 | 00:00:00 | | 2008-05-28 | 35,74 | 1.004.700 | 36,00 | 35,04 | 35,57 | 00:00:00 | | 2008-05-29 | 36,80 | 1.468.800 | 36,90 | 35,73 | 35,81 | 00:00:00 | | 2008-05-30 | 37,22 | 917.800 | 37,44 | 36,65 | 36,90 | 00:00:00 | | 2008-06-02 | 36,21 | 1.102.700 | 37,39 | 36,10 | 37,08 | 00:00:00 | | 2008-06-03 | 36,38 | 904.000 | 36,57 | 36,10 | 36,12 | 00:00:00 | | 2008-06-04 | 36,30 | 943.500 | 36,43 | 35,70 | 36,29 | 00:00:00 | | 2008-06-05 | 36,47 | 993.800 | 37,15 | 36,36 | 36,38 | 00:00:00 | | 2008-06-06 | 35,86 | 1.447.700 | 36,97 | 35,70 | 36,48 | 00:00:00 | | 2008-06-10 | 35,98 | 1.351.000 | 36,23 | 35,50 | 35,50 | 00:00:00 | | 2008-06-11 | 35,39 | 947.400 | 35,99 | 35,21 | 35,94 | 00:00:00 | | 2008-06-12 | 35,34 | 1.003.700 | 35,60 | 34,80 | 35,31 | 00:00:00 | | 2008-06-13 | 35,77 | 1.188.400 | 35,90 | 34,56 | 35,15 | 00:00:00 | | 2008-06-16 | 35,55 | 975.000 | 35,83 | 35,05 | 35,80 | 00:00:00 | | 2008-06-17 | 35,72 | 1.022.900 | 36,20 | 35,62 | 35,75 | 00:00:00 | | 2008-06-18 | 35,13 | 1.135.400 | 35,73 | 34,90 | 35,66 | 00:00:00 | | 2008-06-19 | 35,66 | 1.215.300 | 36,10 | 35,00 | 35,00 | 00:00:00 | | 2008-06-20 | 35,60 | 1.788.200 | 36,63 | 35,36 | 35,86 | 00:00:00 | | 2008-06-23 | 36,28 | 918.100 | 36,36 | 35,35 | 35,48 | 00:00:00 | | 2008-06-24 | 35,97 | 1.244.100 | 36,40 | 35,12 | 36,15 | 00:00:00 | | 2008-06-25 | 36,48 | 716.100 | 36,60 | 35,90 | 35,90 | 00:00:00 | | 2008-06-26 | 35,85 | 944.600 | 36,36 | 35,80 | 36,35 | 00:00:00 | | 2008-06-27 | 36,69 | 1.387.800 | 36,80 | 35,68 | 35,81 | 00:00:00 | | 2008-06-30 | 37,04 | 1.607.100 | 37,19 | 36,42 | 37,00 | 00:00:00 | | 2008-07-01 | 36,11 | 1.439.600 | 37,03 | 35,32 | 37,03 | 00:00:00 | | 2008-07-02 | 35,32 | 1.606.000 | 36,05 | 35,30 | 35,89 | 00:00:00 | | 2008-07-03 | 35,44 | 1.497.100 | 35,57 | 34,67 | 34,80 | 00:00:00 | | 2008-07-04 | 35,03 | 490.300 | 35,55 | 34,77 | 35,55 | 00:00:00 | | 2008-07-07 | 36,62 | 1.159.800 | 36,73 | 35,31 | 35,35 | 00:00:00 | | 2008-07-08 | 36,98 | 1.186.000 | 37,12 | 35,84 | 35,86 | 00:00:00 | | 2008-07-09 | 36,70 | 995.200 | 37,20 | 36,31 | 37,20 | 00:00:00 | | 2008-07-10 | 36,18 | 816.800 | 36,73 | 35,85 | 36,10 | 00:00:00 | | 2008-07-11 | 35,57 | 769.900 | 36,75 | 35,56 | 36,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
