|
 GAS NATURAL SDG - [Ticker: GAS.MC] |     | | Última Transacción | 9,830 | Hora de Cotización | 2012-05-23 - 11:33 | | Variación | -0,185 (-1.85%) | Rango 52 Semanas | [9,502 - 15,000] | | Máximo | 9,917 | Mínimo | 9,776 | | Volumen | 405.901 | Volumen Medio (3m) | 2.218.848 | | Demanda / Oferta | 9,826 x 3 - 721,000 x 10 | Yield | 3,76 | | Cierre Anterior | 16,000 | PER | 16,85% | | Apertura | 9,870 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-31 | 24,02 | 1.034.700 | 24,39 | 22,79 | 23,34 | 00:00:00 | | 2008-11-03 | 25,03 | 761.700 | 25,29 | 23,23 | 24,55 | 00:00:00 | | 2008-11-04 | 26,14 | 859.100 | 26,26 | 24,66 | 24,90 | 00:00:00 | | 2008-11-05 | 25,94 | 816.800 | 26,83 | 24,80 | 25,97 | 00:00:00 | | 2008-11-06 | 24,37 | 1.220.800 | 25,61 | 23,43 | 24,90 | 00:00:00 | | 2008-11-07 | 24,73 | 845.700 | 25,22 | 24,21 | 24,74 | 00:00:00 | | 2008-11-10 | 24,92 | 467.000 | 26,15 | 24,87 | 25,27 | 00:00:00 | | 2008-11-11 | 24,15 | 563.000 | 25,59 | 23,84 | 24,67 | 00:00:00 | | 2008-11-12 | 24,03 | 841.400 | 25,13 | 23,77 | 24,81 | 00:00:00 | | 2008-11-13 | 23,33 | 1.276.500 | 24,80 | 22,92 | 23,66 | 00:00:00 | | 2008-11-14 | 24,03 | 862.100 | 24,69 | 23,72 | 23,99 | 00:00:00 | | 2008-11-17 | 22,80 | 948.500 | 24,01 | 22,26 | 23,93 | 00:00:00 | | 2008-11-18 | 22,80 | 869.600 | 23,15 | 22,50 | 22,80 | 00:00:00 | | 2008-11-19 | 22,71 | 1.004.400 | 23,74 | 22,60 | 22,87 | 00:00:00 | | 2008-11-20 | 21,47 | 1.039.900 | 22,55 | 21,36 | 22,34 | 00:00:00 | | 2008-11-21 | 21,39 | 1.329.000 | 22,50 | 21,04 | 21,58 | 00:00:00 | | 2008-11-24 | 22,04 | 1.386.700 | 22,21 | 21,18 | 21,72 | 00:00:00 | | 2008-11-25 | 21,98 | 1.385.900 | 22,66 | 21,55 | 21,85 | 00:00:00 | | 2008-11-26 | 21,05 | 1.547.100 | 21,82 | 20,61 | 21,77 | 00:00:00 | | 2008-11-27 | 21,09 | 703.900 | 21,44 | 20,90 | 21,30 | 00:00:00 | | 2008-11-28 | 21,64 | 1.604.100 | 21,68 | 20,76 | 21,10 | 00:00:00 | | 2008-12-01 | 19,96 | 1.081.900 | 21,48 | 19,76 | 21,36 | 00:00:00 | | 2008-12-02 | 20,96 | 1.458.000 | 21,05 | 19,61 | 19,66 | 00:00:00 | | 2008-12-03 | 21,02 | 674.000 | 21,28 | 20,05 | 20,62 | 00:00:00 | | 2008-12-04 | 20,37 | 1.266.700 | 21,71 | 20,26 | 20,83 | 00:00:00 | | 2008-12-05 | 19,09 | 976.900 | 20,45 | 19,05 | 20,20 | 00:00:00 | | 2008-12-08 | 20,02 | 488.500 | 20,79 | 19,69 | 20,02 | 00:00:00 | | 2008-12-09 | 19,31 | 1.070.600 | 20,20 | 19,25 | 19,70 | 00:00:00 | | 2008-12-10 | 19,98 | 1.033.500 | 20,22 | 19,20 | 19,35 | 00:00:00 | | 2008-12-11 | 20,00 | 732.100 | 20,15 | 19,68 | 20,00 | 00:00:00 | | 2008-12-12 | 19,31 | 890.900 | 19,54 | 18,97 | 19,54 | 00:00:00 | | 2008-12-15 | 19,38 | 533.500 | 19,82 | 19,28 | 19,59 | 00:00:00 | | 2008-12-16 | 19,57 | 857.700 | 19,92 | 19,30 | 19,30 | 00:00:00 | | 2008-12-17 | 19,49 | 1.092.300 | 19,79 | 19,14 | 19,69 | 00:00:00 | | 2008-12-18 | 19,50 | 1.489.900 | 19,64 | 19,40 | 19,40 | 00:00:00 | | 2008-12-19 | 19,37 | 1.734.400 | 19,66 | 19,13 | 19,20 | 00:00:00 | | 2008-12-22 | 19,19 | 1.492.900 | 19,37 | 18,90 | 19,35 | 00:00:00 | | 2008-12-23 | 18,96 | 758.000 | 19,34 | 18,92 | 18,92 | 00:00:00 | | 2008-12-29 | 19,06 | 655.700 | 19,36 | 18,85 | 18,91 | 00:00:00 | | 2008-12-30 | 19,29 | 1.363.900 | 19,40 | 18,80 | 19,06 | 00:00:00 | | 2009-01-02 | 19,98 | 859.000 | 19,98 | 19,02 | 19,02 | 00:00:00 | | 2009-01-05 | 20,94 | 1.333.600 | 20,94 | 20,05 | 20,05 | 00:00:00 | | 2009-01-06 | 21,52 | 1.067.600 | 21,82 | 21,04 | 21,04 | 00:00:00 | | 2009-01-07 | 21,98 | 2.087.400 | 22,28 | 21,21 | 21,72 | 00:00:00 | | 2009-01-08 | 20,99 | 2.185.900 | 21,30 | 20,49 | 21,14 | 00:00:00 | | 2009-01-09 | 21,33 | 1.417.200 | 21,33 | 20,59 | 21,16 | 00:00:00 | | 2009-01-12 | 20,88 | 1.033.600 | 21,54 | 20,82 | 21,30 | 00:00:00 | | 2009-01-13 | 20,70 | 1.560.100 | 20,90 | 20,29 | 20,67 | 00:00:00 | | 2009-01-14 | 20,15 | 948.500 | 21,12 | 20,03 | 21,07 | 00:00:00 | | 2009-01-15 | 20,46 | 1.149.600 | 20,62 | 19,95 | 20,08 | 00:00:00 | | 2009-01-16 | 20,56 | 875.700 | 21,03 | 20,38 | 20,72 | 00:00:00 | | 2009-01-19 | 20,53 | 886.600 | 21,03 | 20,19 | 20,87 | 00:00:00 | | 2009-01-20 | 20,43 | 684.900 | 20,86 | 20,30 | 20,41 | 00:00:00 | | 2009-01-21 | 19,75 | 1.072.400 | 20,40 | 19,42 | 20,24 | 00:00:00 | | 2009-01-22 | 19,31 | 890.900 | 20,20 | 19,10 | 20,01 | 00:00:00 | | 2009-01-23 | 19,31 | 885.100 | 19,52 | 18,85 | 19,18 | 00:00:00 | | 2009-01-26 | 19,50 | 825.900 | 19,77 | 19,06 | 19,07 | 00:00:00 | | 2009-01-27 | 19,42 | 1.147.900 | 19,63 | 18,89 | 19,51 | 00:00:00 | | 2009-01-28 | 19,76 | 648.900 | 19,84 | 19,40 | 19,80 | 00:00:00 | | 2009-01-29 | 18,97 | 1.035.400 | 19,86 | 18,81 | 19,70 | 00:00:00 | | 2009-01-30 | 18,85 | 942.600 | 19,09 | 18,55 | 19,05 | 00:00:00 | | 2009-02-02 | 18,16 | 1.129.200 | 18,89 | 17,81 | 18,80 | 00:00:00 | | 2009-02-03 | 18,61 | 782.400 | 18,62 | 18,06 | 18,41 | 00:00:00 | | 2009-02-04 | 17,85 | 2.562.800 | 18,55 | 17,26 | 18,45 | 00:00:00 | | 2009-02-05 | 17,23 | 2.438.400 | 17,76 | 16,59 | 17,76 | 00:00:00 | | 2009-02-06 | 17,18 | 1.541.400 | 17,48 | 16,78 | 17,44 | 00:00:00 | | 2009-02-09 | 17,39 | 1.357.100 | 17,39 | 16,61 | 16,84 | 00:00:00 | | 2009-02-10 | 17,00 | 1.171.100 | 17,94 | 16,83 | 17,45 | 00:00:00 | | 2009-02-11 | 17,02 | 1.019.800 | 17,14 | 16,75 | 16,90 | 00:00:00 | | 2009-02-12 | 16,79 | 1.258.200 | 17,03 | 16,55 | 16,87 | 00:00:00 | | 2009-02-13 | 16,54 | 1.231.400 | 17,30 | 16,41 | 16,89 | 00:00:00 | | 2009-02-16 | 16,07 | 885.900 | 16,43 | 16,03 | 16,37 | 00:00:00 | | 2009-02-17 | 16,13 | 1.087.600 | 16,31 | 15,75 | 16,00 | 00:00:00 | | 2009-02-18 | 16,06 | 674.500 | 16,34 | 15,83 | 16,20 | 00:00:00 | | 2009-02-19 | 15,94 | 808.400 | 16,24 | 15,94 | 16,17 | 00:00:00 | | 2009-02-20 | 15,39 | 1.047.100 | 15,86 | 15,39 | 15,83 | 00:00:00 | | 2009-02-23 | 15,36 | 976.000 | 15,97 | 15,36 | 15,59 | 00:00:00 | | 2009-02-24 | 15,35 | 835.700 | 15,64 | 15,06 | 15,10 | 00:00:00 | | 2009-02-25 | 14,98 | 943.600 | 15,57 | 14,66 | 15,45 | 00:00:00 | | 2009-02-26 | 15,14 | 811.600 | 15,45 | 14,91 | 14,95 | 00:00:00 | | 2009-02-27 | 14,31 | 1.576.300 | 15,10 | 14,02 | 14,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
