|
 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 | | 2003-04-23 | 16,56 | 1.530.400 | 16,75 | 16,50 | 16,75 | 00:00:00 | | 2003-04-24 | 16,69 | 1.504.000 | 16,73 | 16,56 | 16,62 | 00:00:00 | | 2003-04-25 | 16,95 | 2.312.500 | 17,06 | 16,75 | 16,82 | 00:00:00 | | 2003-04-28 | 16,83 | 2.491.500 | 17,08 | 16,83 | 17,07 | 00:00:00 | | 2003-04-29 | 17,20 | 2.741.200 | 17,20 | 16,80 | 17,01 | 00:00:00 | | 2003-04-30 | 17,15 | 3.860.600 | 17,95 | 17,15 | 17,95 | 00:00:00 | | 2003-05-01 | 17,15 | 0 | 17,15 | 17,15 | 17,15 | 00:00:00 | | 2003-05-02 | 17,12 | 1.085.200 | 17,33 | 16,96 | 17,33 | 00:00:00 | | 2003-05-05 | 17,30 | 876.000 | 17,43 | 17,20 | 17,33 | 00:00:00 | | 2003-05-06 | 17,17 | 2.186.300 | 17,38 | 17,16 | 17,16 | 00:00:00 | | 2003-05-07 | 17,12 | 1.736.200 | 17,40 | 17,06 | 17,40 | 00:00:00 | | 2003-05-08 | 17,20 | 1.264.500 | 17,35 | 17,01 | 17,20 | 00:00:00 | | 2003-05-09 | 17,39 | 1.031.000 | 17,55 | 17,29 | 17,29 | 00:00:00 | | 2003-05-12 | 17,00 | 2.124.000 | 17,46 | 16,94 | 17,35 | 00:00:00 | | 2003-05-13 | 17,08 | 1.780.100 | 17,15 | 16,88 | 17,15 | 00:00:00 | | 2003-05-14 | 17,25 | 1.979.100 | 17,29 | 17,05 | 17,22 | 00:00:00 | | 2003-05-15 | 17,43 | 900.700 | 17,64 | 17,15 | 17,20 | 00:00:00 | | 2003-05-16 | 17,72 | 1.049.500 | 17,80 | 17,44 | 17,56 | 00:00:00 | | 2003-05-19 | 17,32 | 482.700 | 17,69 | 17,32 | 17,50 | 00:00:00 | | 2003-05-20 | 17,20 | 613.600 | 17,64 | 17,18 | 17,32 | 00:00:00 | | 2003-05-21 | 17,15 | 642.500 | 17,35 | 17,10 | 17,23 | 00:00:00 | | 2003-05-22 | 17,25 | 2.345.900 | 17,32 | 17,15 | 17,30 | 00:00:00 | | 2003-05-23 | 17,10 | 1.977.100 | 17,32 | 16,95 | 17,25 | 00:00:00 | | 2003-05-26 | 17,17 | 240.500 | 17,31 | 17,11 | 17,23 | 00:00:00 | | 2003-05-27 | 17,03 | 1.992.100 | 17,19 | 16,96 | 17,02 | 00:00:00 | | 2003-05-28 | 17,15 | 523.100 | 17,22 | 17,02 | 17,10 | 00:00:00 | | 2003-05-29 | 17,00 | 800.000 | 17,23 | 17,00 | 17,10 | 00:00:00 | | 2003-05-30 | 17,33 | 1.061.000 | 17,33 | 17,00 | 17,02 | 00:00:00 | | 2003-06-02 | 17,25 | 1.160.100 | 17,30 | 17,06 | 17,20 | 00:00:00 | | 2003-06-03 | 17,32 | 915.100 | 17,32 | 17,06 | 17,20 | 00:00:00 | | 2003-06-04 | 17,60 | 1.363.200 | 17,63 | 17,29 | 17,29 | 00:00:00 | | 2003-06-05 | 17,50 | 552.000 | 17,69 | 17,45 | 17,48 | 00:00:00 | | 2003-06-06 | 17,71 | 493.800 | 17,79 | 17,52 | 17,59 | 00:00:00 | | 2003-06-09 | 17,67 | 3.987.000 | 17,74 | 17,44 | 17,52 | 00:00:00 | | 2003-06-10 | 17,83 | 3.173.100 | 17,83 | 17,51 | 17,51 | 00:00:00 | | 2003-06-11 | 17,95 | 919.900 | 17,95 | 17,75 | 17,76 | 00:00:00 | | 2003-06-12 | 17,94 | 3.228.700 | 17,98 | 17,77 | 17,96 | 00:00:00 | | 2003-06-13 | 18,09 | 4.754.700 | 18,12 | 17,91 | 17,97 | 00:00:00 | | 2003-06-16 | 18,15 | 1.218.000 | 18,16 | 17,93 | 18,07 | 00:00:00 | | 2003-06-17 | 18,09 | 1.054.300 | 18,35 | 18,02 | 18,25 | 00:00:00 | | 2003-06-18 | 17,80 | 1.360.900 | 18,32 | 17,70 | 18,18 | 00:00:00 | | 2003-06-19 | 17,75 | 1.310.500 | 18,10 | 17,70 | 17,82 | 00:00:00 | | 2003-06-20 | 18,09 | 2.110.100 | 18,09 | 17,75 | 17,75 | 00:00:00 | | 2003-06-23 | 17,87 | 9.043.700 | 18,05 | 17,81 | 17,81 | 00:00:00 | | 2003-06-24 | 17,90 | 700.600 | 17,98 | 17,80 | 17,85 | 00:00:00 | | 2003-06-25 | 17,93 | 1.786.400 | 18,04 | 17,82 | 17,90 | 00:00:00 | | 2003-06-26 | 17,91 | 645.600 | 18,06 | 17,81 | 17,83 | 00:00:00 | | 2003-06-27 | 17,86 | 696.600 | 18,05 | 17,72 | 18,05 | 00:00:00 | | 2003-06-30 | 17,50 | 2.458.000 | 17,90 | 17,50 | 17,85 | 00:00:00 | | 2003-07-01 | 17,54 | 1.357.000 | 17,54 | 16,93 | 17,39 | 00:00:00 | | 2003-07-02 | 17,60 | 1.867.600 | 17,87 | 17,45 | 17,87 | 00:00:00 | | 2003-07-03 | 17,55 | 684.300 | 17,69 | 17,32 | 17,64 | 00:00:00 | | 2003-07-04 | 17,47 | 609.800 | 17,59 | 17,30 | 17,50 | 00:00:00 | | 2003-07-07 | 17,42 | 1.046.900 | 17,66 | 17,36 | 17,46 | 00:00:00 | | 2003-07-08 | 17,55 | 2.446.200 | 17,55 | 17,44 | 17,47 | 00:00:00 | | 2003-07-09 | 17,53 | 6.884.600 | 17,62 | 17,47 | 17,56 | 00:00:00 | | 2003-07-10 | 17,40 | 2.323.100 | 17,63 | 17,37 | 17,50 | 00:00:00 | | 2003-07-11 | 17,41 | 2.360.300 | 17,47 | 17,36 | 17,36 | 00:00:00 | | 2003-07-14 | 17,46 | 886.500 | 17,54 | 17,34 | 17,43 | 00:00:00 | | 2003-07-15 | 17,42 | 869.000 | 17,66 | 17,39 | 17,43 | 00:00:00 | | 2003-07-16 | 17,50 | 1.174.700 | 17,62 | 17,30 | 17,54 | 00:00:00 | | 2003-07-17 | 17,58 | 620.500 | 17,62 | 17,43 | 17,57 | 00:00:00 | | 2003-07-18 | 17,50 | 1.206.600 | 17,64 | 17,46 | 17,64 | 00:00:00 | | 2003-07-21 | 17,40 | 2.031.300 | 17,62 | 17,35 | 17,62 | 00:00:00 | | 2003-07-22 | 17,60 | 2.274.500 | 17,60 | 17,45 | 17,55 | 00:00:00 | | 2003-07-23 | 17,46 | 660.200 | 17,62 | 17,36 | 17,59 | 00:00:00 | | 2003-07-24 | 17,40 | 2.556.000 | 17,57 | 17,40 | 17,57 | 00:00:00 | | 2003-07-25 | 17,40 | 420.900 | 17,50 | 17,36 | 17,41 | 00:00:00 | | 2003-07-28 | 17,20 | 931.700 | 17,49 | 17,20 | 17,40 | 00:00:00 | | 2003-07-29 | 17,10 | 717.700 | 17,36 | 17,10 | 17,27 | 00:00:00 | | 2003-07-30 | 16,66 | 2.720.700 | 17,19 | 16,63 | 17,11 | 00:00:00 | | 2003-07-31 | 16,80 | 2.653.900 | 17,09 | 16,40 | 16,55 | 00:00:00 | | 2003-08-01 | 16,82 | 1.036.700 | 16,96 | 16,72 | 16,80 | 00:00:00 | | 2003-08-04 | 16,62 | 973.100 | 16,88 | 16,62 | 16,77 | 00:00:00 | | 2003-08-05 | 16,62 | 902.700 | 16,78 | 16,53 | 16,65 | 00:00:00 | | 2003-08-06 | 16,51 | 1.093.000 | 16,74 | 16,50 | 16,74 | 00:00:00 | | 2003-08-07 | 16,67 | 571.700 | 16,67 | 16,52 | 16,60 | 00:00:00 | | 2003-08-08 | 16,70 | 926.000 | 16,84 | 16,62 | 16,74 | 00:00:00 | | 2003-08-11 | 16,84 | 4.742.000 | 16,84 | 16,71 | 16,74 | 00:00:00 | | 2003-08-12 | 16,93 | 523.300 | 16,93 | 16,76 | 16,87 | 00:00:00 | | 2003-08-13 | 16,77 | 436.600 | 17,04 | 16,74 | 16,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
