|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-27 | 14,31 | 1.576.300 | 15,10 | 14,02 | 14,90 | 00:00:00 | | 2009-03-02 | 13,45 | 1.265.800 | 14,10 | 13,35 | 14,10 | 00:00:00 | | 2009-03-03 | 13,39 | 1.072.500 | 13,71 | 13,15 | 13,32 | 00:00:00 | | 2009-03-04 | 13,70 | 1.050.200 | 13,84 | 13,35 | 13,45 | 00:00:00 | | 2009-03-05 | 12,92 | 1.107.900 | 13,77 | 12,89 | 13,66 | 00:00:00 | | 2009-03-06 | 12,52 | 1.537.700 | 13,14 | 12,43 | 12,80 | 00:00:00 | | 2009-03-09 | 12,38 | 986.700 | 12,59 | 12,21 | 12,59 | 00:00:00 | | 2009-03-10 | 11,43 | 3.777.000 | 12,60 | 10,81 | 12,45 | 00:00:00 | | 2009-03-11 | 11,70 | 1.660.900 | 11,93 | 11,01 | 11,28 | 00:00:00 | | 2009-03-12 | 11,72 | 801.100 | 11,90 | 11,44 | 11,81 | 00:00:00 | | 2009-03-13 | 11,12 | 1.978.800 | 11,98 | 11,01 | 11,95 | 00:00:00 | | 2009-03-16 | 9,48 | 3.058.900 | 9,59 | 9,32 | 9,36 | 00:00:00 | | 2009-03-17 | 8,75 | 5.492.500 | 9,43 | 8,52 | 9,40 | 00:00:00 | | 2009-03-18 | 8,70 | 4.099.100 | 8,95 | 8,55 | 8,78 | 00:00:00 | | 2009-03-19 | 8,53 | 3.410.400 | 8,75 | 8,50 | 8,75 | 00:00:00 | | 2009-03-20 | 8,49 | 3.671.700 | 8,57 | 8,39 | 8,41 | 00:00:00 | | 2009-03-23 | 8,90 | 9.395.900 | 8,95 | 8,47 | 8,54 | 00:00:00 | | 2009-03-24 | 9,83 | 10.727.300 | 9,97 | 9,25 | 9,32 | 00:00:00 | | 2009-03-25 | 10,51 | 8.109.700 | 10,65 | 9,93 | 10,05 | 00:00:00 | | 2009-03-26 | 10,82 | 9.910.400 | 10,95 | 10,17 | 10,51 | 00:00:00 | | 2009-03-27 | 10,65 | 5.802.100 | 10,84 | 10,32 | 10,50 | 00:00:00 | | 2009-03-30 | 10,78 | 4.545.000 | 10,91 | 10,32 | 10,48 | 00:00:00 | | 2009-03-31 | 10,29 | 4.642.900 | 10,85 | 10,14 | 10,85 | 00:00:00 | | 2009-04-01 | 10,69 | 5.518.900 | 11,10 | 9,72 | 10,12 | 00:00:00 | | 2009-04-02 | 11,04 | 5.637.600 | 11,04 | 10,60 | 10,85 | 00:00:00 | | 2009-04-03 | 10,55 | 10.339.800 | 10,75 | 10,14 | 10,29 | 00:00:00 | | 2009-04-06 | 10,62 | 6.012.500 | 10,85 | 10,47 | 10,70 | 00:00:00 | | 2009-04-07 | 10,94 | 3.173.700 | 10,94 | 10,63 | 10,73 | 00:00:00 | | 2009-04-08 | 11,00 | 2.621.200 | 11,02 | 10,63 | 10,75 | 00:00:00 | | 2009-04-09 | 11,00 | 3.919.100 | 11,19 | 10,83 | 11,07 | 00:00:00 | | 2009-04-14 | 11,00 | 3.594.800 | 11,21 | 10,93 | 11,09 | 00:00:00 | | 2009-04-15 | 11,36 | 3.530.100 | 11,36 | 10,96 | 11,00 | 00:00:00 | | 2009-04-16 | 12,10 | 4.877.500 | 12,19 | 11,40 | 11,55 | 00:00:00 | | 2009-04-17 | 11,88 | 5.576.600 | 12,32 | 11,76 | 12,28 | 00:00:00 | | 2009-04-20 | 11,88 | 4.239.900 | 12,25 | 11,83 | 11,98 | 00:00:00 | | 2009-04-21 | 12,03 | 4.835.400 | 12,13 | 11,80 | 11,82 | 00:00:00 | | 2009-04-22 | 12,21 | 4.245.500 | 12,22 | 11,89 | 12,08 | 00:00:00 | | 2009-04-23 | 12,33 | 2.194.900 | 12,89 | 12,05 | 12,10 | 00:00:00 | | 2009-04-24 | 12,12 | 3.102.800 | 12,49 | 12,01 | 12,47 | 00:00:00 | | 2009-04-27 | 11,83 | 4.559.600 | 12,01 | 11,70 | 12,00 | 00:00:00 | | 2009-04-28 | 11,50 | 2.929.100 | 11,70 | 11,40 | 11,70 | 00:00:00 | | 2009-04-29 | 11,95 | 2.283.000 | 11,95 | 11,55 | 11,70 | 00:00:00 | | 2009-04-30 | 12,10 | 3.096.800 | 12,20 | 11,97 | 12,06 | 00:00:00 | | 2009-05-04 | 12,18 | 2.134.700 | 12,26 | 11,97 | 12,25 | 00:00:00 | | 2009-05-05 | 12,07 | 3.120.300 | 12,29 | 11,99 | 12,19 | 00:00:00 | | 2009-05-06 | 12,58 | 5.730.900 | 12,82 | 12,21 | 12,28 | 00:00:00 | | 2009-05-07 | 12,58 | 4.779.300 | 13,00 | 12,45 | 12,78 | 00:00:00 | | 2009-05-08 | 12,68 | 3.013.500 | 12,77 | 12,54 | 12,58 | 00:00:00 | | 2009-05-11 | 12,55 | 2.309.700 | 12,75 | 12,37 | 12,75 | 00:00:00 | | 2009-05-12 | 12,84 | 3.205.000 | 13,12 | 12,55 | 12,55 | 00:00:00 | | 2009-05-13 | 12,44 | 3.063.000 | 13,10 | 12,42 | 13,05 | 00:00:00 | | 2009-05-14 | 12,42 | 2.188.200 | 12,57 | 12,32 | 12,39 | 00:00:00 | | 2009-05-15 | 12,70 | 2.359.000 | 12,75 | 12,36 | 12,50 | 00:00:00 | | 2009-05-18 | 12,86 | 2.411.400 | 12,86 | 12,42 | 12,50 | 00:00:00 | | 2009-05-19 | 13,12 | 1.990.500 | 13,18 | 12,92 | 12,94 | 00:00:00 | | 2009-05-20 | 13,08 | 2.054.500 | 13,30 | 13,02 | 13,22 | 00:00:00 | | 2009-05-21 | 12,91 | 1.079.400 | 13,08 | 12,90 | 13,00 | 00:00:00 | | 2009-05-22 | 12,95 | 1.361.300 | 13,14 | 12,85 | 12,85 | 00:00:00 | | 2009-05-25 | 12,97 | 674.500 | 13,10 | 12,75 | 12,93 | 00:00:00 | | 2009-05-26 | 13,05 | 1.452.200 | 13,07 | 12,77 | 12,98 | 00:00:00 | | 2009-05-27 | 13,14 | 1.567.900 | 13,19 | 13,03 | 13,12 | 00:00:00 | | 2009-05-28 | 13,01 | 1.667.800 | 13,07 | 12,95 | 13,06 | 00:00:00 | | 2009-05-29 | 12,70 | 2.647.500 | 13,13 | 12,70 | 13,10 | 00:00:00 | | 2009-06-01 | 12,79 | 2.762.800 | 13,04 | 12,68 | 12,90 | 00:00:00 | | 2009-06-02 | 12,80 | 1.771.200 | 12,88 | 12,73 | 12,85 | 00:00:00 | | 2009-06-03 | 12,53 | 1.788.500 | 12,84 | 12,45 | 12,80 | 00:00:00 | | 2009-06-04 | 12,41 | 2.378.900 | 12,65 | 12,14 | 12,54 | 00:00:00 | | 2009-06-05 | 12,40 | 2.207.900 | 12,53 | 12,31 | 12,50 | 00:00:00 | | 2009-06-08 | 12,24 | 3.110.500 | 12,50 | 12,07 | 12,50 | 00:00:00 | | 2009-06-09 | 12,43 | 1.800.100 | 12,50 | 12,31 | 12,33 | 00:00:00 | | 2009-06-10 | 12,52 | 1.638.100 | 12,74 | 12,46 | 12,64 | 00:00:00 | | 2009-06-11 | 12,54 | 1.387.500 | 12,62 | 12,45 | 12,46 | 00:00:00 | | 2009-06-12 | 12,57 | 1.918.900 | 12,72 | 12,52 | 12,60 | 00:00:00 | | 2009-06-15 | 12,21 | 1.744.400 | 12,65 | 12,14 | 12,62 | 00:00:00 | | 2009-06-16 | 12,30 | 1.949.000 | 12,40 | 12,17 | 12,17 | 00:00:00 | | 2009-06-17 | 11,74 | 3.546.500 | 12,38 | 11,61 | 12,36 | 00:00:00 | | 2009-06-18 | 11,72 | 3.521.700 | 11,90 | 11,66 | 11,84 | 00:00:00 | | 2009-06-19 | 12,41 | 3.535.400 | 12,54 | 11,77 | 11,77 | 00:00:00 | | 2009-06-22 | 11,91 | 2.382.400 | 12,65 | 11,91 | 12,42 | 00:00:00 | | 2009-06-23 | 12,30 | 1.823.700 | 12,35 | 11,95 | 11,98 | 00:00:00 | | 2009-06-24 | 12,71 | 2.915.700 | 12,87 | 12,22 | 12,39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
