|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 35,57 | 769.900 | 36,75 | 35,56 | 36,30 | 00:00:00 | | 2008-07-14 | 35,81 | 712.800 | 36,24 | 35,62 | 35,75 | 00:00:00 | | 2008-07-15 | 35,99 | 1.253.900 | 36,41 | 35,25 | 35,58 | 00:00:00 | | 2008-07-16 | 36,95 | 1.055.200 | 37,24 | 35,96 | 35,96 | 00:00:00 | | 2008-07-17 | 36,85 | 2.035.700 | 37,74 | 36,20 | 37,45 | 00:00:00 | | 2008-07-18 | 36,56 | 1.537.000 | 37,06 | 36,20 | 36,52 | 00:00:00 | | 2008-07-21 | 35,38 | 1.275.000 | 36,90 | 35,20 | 36,71 | 00:00:00 | | 2008-07-22 | 36,53 | 1.681.400 | 36,90 | 35,29 | 35,29 | 00:00:00 | | 2008-07-23 | 36,50 | 797.800 | 37,26 | 36,35 | 36,99 | 00:00:00 | | 2008-07-24 | 34,61 | 1.890.300 | 36,44 | 34,10 | 36,34 | 00:00:00 | | 2008-07-25 | 33,81 | 1.417.700 | 34,45 | 32,93 | 34,09 | 00:00:00 | | 2008-07-28 | 33,57 | 761.900 | 34,05 | 32,40 | 33,53 | 00:00:00 | | 2008-07-29 | 33,00 | 949.800 | 33,50 | 32,24 | 32,25 | 00:00:00 | | 2008-07-30 | 32,35 | 0 | 32,35 | 32,35 | 32,35 | 00:00:00 | | 2008-07-31 | 31,33 | 2.722.200 | 32,25 | 30,50 | 30,50 | 00:00:00 | | 2008-08-01 | 30,48 | 1.738.400 | 31,57 | 30,06 | 31,18 | 00:00:00 | | 2008-08-04 | 30,46 | 1.339.500 | 31,13 | 30,00 | 30,00 | 00:00:00 | | 2008-08-05 | 31,50 | 1.618.700 | 31,58 | 30,50 | 30,74 | 00:00:00 | | 2008-08-06 | 31,78 | 1.783.700 | 32,30 | 30,96 | 31,60 | 00:00:00 | | 2008-08-07 | 32,14 | 1.523.700 | 32,80 | 31,17 | 31,95 | 00:00:00 | | 2008-08-08 | 32,11 | 883.400 | 32,58 | 31,40 | 31,94 | 00:00:00 | | 2008-08-11 | 32,20 | 818.700 | 32,35 | 31,86 | 32,04 | 00:00:00 | | 2008-08-12 | 32,02 | 752.300 | 32,18 | 31,50 | 32,17 | 00:00:00 | | 2008-08-13 | 31,56 | 965.900 | 32,45 | 31,06 | 31,66 | 00:00:00 | | 2008-08-14 | 31,43 | 547.600 | 32,18 | 31,24 | 31,66 | 00:00:00 | | 2008-08-15 | 32,18 | 1.532.700 | 32,70 | 31,20 | 31,73 | 00:00:00 | | 2008-08-18 | 31,61 | 1.071.400 | 32,30 | 31,25 | 32,30 | 00:00:00 | | 2008-08-19 | 30,82 | 960.300 | 31,68 | 30,74 | 31,07 | 00:00:00 | | 2008-08-20 | 31,08 | 764.000 | 31,54 | 30,69 | 30,95 | 00:00:00 | | 2008-08-21 | 30,96 | 485.000 | 31,13 | 30,65 | 30,98 | 00:00:00 | | 2008-08-22 | 31,22 | 941.500 | 31,41 | 30,77 | 31,14 | 00:00:00 | | 2008-08-25 | 31,00 | 239.800 | 31,48 | 30,75 | 31,07 | 00:00:00 | | 2008-08-26 | 30,72 | 755.900 | 30,98 | 30,40 | 30,82 | 00:00:00 | | 2008-08-27 | 30,88 | 961.800 | 31,09 | 30,33 | 30,75 | 00:00:00 | | 2008-08-28 | 31,42 | 545.300 | 31,70 | 30,52 | 30,73 | 00:00:00 | | 2008-08-29 | 31,66 | 609.200 | 31,73 | 31,13 | 31,58 | 00:00:00 | | 2008-09-01 | 31,23 | 649.200 | 31,75 | 31,23 | 31,38 | 00:00:00 | | 2008-09-02 | 31,37 | 646.600 | 31,50 | 31,00 | 31,32 | 00:00:00 | | 2008-09-03 | 30,82 | 764.400 | 31,42 | 30,66 | 31,19 | 00:00:00 | | 2008-09-04 | 30,45 | 857.700 | 30,93 | 30,32 | 30,90 | 00:00:00 | | 2008-09-05 | 28,91 | 1.517.000 | 30,50 | 28,69 | 30,35 | 00:00:00 | | 2008-09-08 | 29,91 | 813.500 | 30,14 | 28,52 | 28,52 | 00:00:00 | | 2008-09-09 | 29,08 | 767.600 | 29,99 | 28,84 | 29,81 | 00:00:00 | | 2008-09-10 | 28,79 | 1.188.800 | 29,30 | 28,50 | 29,00 | 00:00:00 | | 2008-09-11 | 29,03 | 1.236.900 | 29,26 | 28,70 | 28,84 | 00:00:00 | | 2008-09-12 | 29,95 | 698.100 | 30,09 | 29,02 | 29,42 | 00:00:00 | | 2008-09-15 | 28,78 | 1.560.700 | 29,50 | 28,55 | 29,50 | 00:00:00 | | 2008-09-16 | 27,39 | 2.365.700 | 28,49 | 27,30 | 28,45 | 00:00:00 | | 2008-09-17 | 26,15 | 2.962.000 | 27,93 | 26,14 | 27,36 | 00:00:00 | | 2008-09-18 | 24,74 | 3.177.100 | 26,73 | 23,59 | 26,00 | 00:00:00 | | 2008-09-19 | 27,36 | 3.411.200 | 27,38 | 25,37 | 25,70 | 00:00:00 | | 2008-09-22 | 26,73 | 1.383.000 | 27,79 | 26,50 | 27,41 | 00:00:00 | | 2008-09-23 | 26,66 | 891.400 | 27,03 | 26,30 | 26,80 | 00:00:00 | | 2008-09-24 | 26,93 | 920.500 | 27,38 | 26,28 | 26,66 | 00:00:00 | | 2008-09-25 | 27,81 | 929.700 | 27,87 | 26,92 | 26,92 | 00:00:00 | | 2008-09-26 | 27,44 | 650.000 | 27,68 | 26,90 | 27,08 | 00:00:00 | | 2008-09-29 | 26,63 | 801.500 | 27,70 | 26,50 | 27,51 | 00:00:00 | | 2008-09-30 | 26,08 | 1.754.200 | 26,72 | 25,24 | 26,18 | 00:00:00 | | 2008-10-01 | 26,64 | 818.600 | 26,73 | 25,65 | 26,14 | 00:00:00 | | 2008-10-02 | 26,18 | 528.300 | 27,40 | 26,10 | 26,59 | 00:00:00 | | 2008-10-03 | 27,37 | 1.191.000 | 27,53 | 25,56 | 26,27 | 00:00:00 | | 2008-10-06 | 24,86 | 1.023.800 | 27,25 | 24,86 | 26,64 | 00:00:00 | | 2008-10-07 | 25,51 | 1.720.700 | 27,00 | 25,00 | 25,00 | 00:00:00 | | 2008-10-08 | 24,08 | 1.681.100 | 26,10 | 24,08 | 24,50 | 00:00:00 | | 2008-10-09 | 22,88 | 2.209.100 | 24,55 | 22,85 | 24,28 | 00:00:00 | | 2008-10-10 | 20,99 | 2.048.000 | 22,84 | 18,51 | 19,51 | 00:00:00 | | 2008-10-13 | 23,01 | 1.588.900 | 23,34 | 21,10 | 21,20 | 00:00:00 | | 2008-10-14 | 23,90 | 1.320.000 | 24,94 | 23,15 | 24,00 | 00:00:00 | | 2008-10-15 | 22,89 | 953.900 | 24,38 | 22,50 | 24,08 | 00:00:00 | | 2008-10-16 | 22,49 | 1.296.700 | 23,87 | 21,58 | 22,42 | 00:00:00 | | 2008-10-17 | 23,83 | 1.776.600 | 24,11 | 22,68 | 23,90 | 00:00:00 | | 2008-10-20 | 24,31 | 908.000 | 24,69 | 23,60 | 24,47 | 00:00:00 | | 2008-10-21 | 23,94 | 951.400 | 24,60 | 23,68 | 24,52 | 00:00:00 | | 2008-10-22 | 23,08 | 1.523.000 | 24,37 | 22,80 | 23,77 | 00:00:00 | | 2008-10-23 | 22,83 | 1.183.500 | 23,62 | 22,10 | 23,07 | 00:00:00 | | 2008-10-24 | 22,32 | 888.800 | 22,90 | 21,30 | 22,25 | 00:00:00 | | 2008-10-27 | 20,67 | 1.246.200 | 21,60 | 20,14 | 21,20 | 00:00:00 | | 2008-10-28 | 20,23 | 1.725.800 | 22,75 | 19,30 | 20,66 | 00:00:00 | | 2008-10-29 | 22,70 | 1.398.200 | 23,00 | 21,47 | 23,00 | 00:00:00 | | 2008-10-30 | 23,21 | 1.239.700 | 23,67 | 22,50 | 23,00 | 00:00:00 | | 2008-10-31 | 24,02 | 1.034.700 | 24,39 | 22,79 | 23,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
