|
 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 | | 2003-08-13 | 16,77 | 436.600 | 17,04 | 16,74 | 16,96 | 00:00:00 | | 2003-08-14 | 16,95 | 554.900 | 16,98 | 16,78 | 16,87 | 00:00:00 | | 2003-08-15 | 16,95 | 0 | 16,95 | 16,95 | 16,95 | 00:00:00 | | 2003-08-18 | 16,99 | 378.000 | 17,04 | 16,92 | 16,95 | 00:00:00 | | 2003-08-19 | 17,00 | 462.300 | 17,04 | 16,90 | 16,90 | 00:00:00 | | 2003-08-20 | 17,00 | 292.600 | 17,01 | 16,93 | 16,94 | 00:00:00 | | 2003-08-21 | 16,94 | 462.500 | 17,04 | 16,91 | 16,97 | 00:00:00 | | 2003-08-22 | 16,99 | 306.500 | 17,07 | 16,95 | 17,01 | 00:00:00 | | 2003-08-25 | 16,97 | 316.400 | 17,04 | 16,95 | 17,00 | 00:00:00 | | 2003-08-26 | 17,09 | 399.000 | 17,16 | 16,98 | 17,02 | 00:00:00 | | 2003-08-27 | 16,94 | 544.500 | 17,20 | 16,92 | 17,16 | 00:00:00 | | 2003-08-28 | 17,00 | 542.100 | 17,11 | 16,92 | 16,92 | 00:00:00 | | 2003-08-29 | 16,87 | 728.400 | 17,11 | 16,75 | 17,09 | 00:00:00 | | 2003-09-01 | 17,00 | 272.200 | 17,04 | 16,89 | 16,99 | 00:00:00 | | 2003-09-02 | 17,10 | 427.300 | 17,11 | 16,98 | 17,05 | 00:00:00 | | 2003-09-03 | 17,12 | 580.000 | 17,18 | 17,03 | 17,12 | 00:00:00 | | 2003-09-04 | 17,03 | 429.700 | 17,16 | 16,94 | 17,07 | 00:00:00 | | 2003-09-05 | 16,94 | 537.700 | 17,13 | 16,84 | 17,00 | 00:00:00 | | 2003-09-08 | 16,98 | 280.800 | 17,05 | 16,91 | 17,02 | 00:00:00 | | 2003-09-09 | 16,94 | 248.200 | 17,05 | 16,90 | 17,05 | 00:00:00 | | 2003-09-10 | 16,74 | 421.000 | 17,01 | 16,74 | 16,90 | 00:00:00 | | 2003-09-11 | 16,85 | 306.600 | 16,87 | 16,70 | 16,72 | 00:00:00 | | 2003-09-12 | 16,62 | 3.546.300 | 16,89 | 16,62 | 16,89 | 00:00:00 | | 2003-09-15 | 16,69 | 340.900 | 16,84 | 16,61 | 16,68 | 00:00:00 | | 2003-09-16 | 16,76 | 180.600 | 16,84 | 16,65 | 16,79 | 00:00:00 | | 2003-09-17 | 16,68 | 404.500 | 16,87 | 16,66 | 16,82 | 00:00:00 | | 2003-09-18 | 16,82 | 510.000 | 16,87 | 16,70 | 16,70 | 00:00:00 | | 2003-09-19 | 16,78 | 599.900 | 16,98 | 16,71 | 16,85 | 00:00:00 | | 2003-09-22 | 16,57 | 769.700 | 16,94 | 16,51 | 16,94 | 00:00:00 | | 2003-09-23 | 16,57 | 1.450.900 | 16,69 | 16,41 | 16,58 | 00:00:00 | | 2003-09-24 | 16,53 | 496.400 | 16,69 | 16,50 | 16,57 | 00:00:00 | | 2003-09-25 | 16,75 | 653.800 | 16,78 | 16,45 | 16,45 | 00:00:00 | | 2003-09-26 | 16,69 | 455.000 | 16,78 | 16,60 | 16,78 | 00:00:00 | | 2003-09-29 | 16,55 | 652.100 | 16,73 | 16,50 | 16,65 | 00:00:00 | | 2003-09-30 | 16,49 | 1.168.300 | 16,63 | 16,35 | 16,63 | 00:00:00 | | 2003-10-01 | 16,55 | 903.600 | 16,57 | 16,45 | 16,49 | 00:00:00 | | 2003-10-02 | 16,43 | 844.600 | 16,65 | 16,36 | 16,65 | 00:00:00 | | 2003-10-03 | 16,48 | 797.500 | 16,59 | 16,40 | 16,47 | 00:00:00 | | 2003-10-06 | 16,44 | 586.000 | 16,55 | 16,30 | 16,55 | 00:00:00 | | 2003-10-07 | 16,53 | 641.400 | 16,68 | 16,40 | 16,46 | 00:00:00 | | 2003-10-08 | 16,69 | 364.800 | 16,75 | 16,46 | 16,46 | 00:00:00 | | 2003-10-09 | 16,55 | 507.800 | 16,75 | 16,46 | 16,69 | 00:00:00 | | 2003-10-10 | 16,49 | 481.100 | 16,62 | 16,42 | 16,62 | 00:00:00 | | 2003-10-13 | 16,52 | 250.900 | 16,61 | 16,49 | 16,55 | 00:00:00 | | 2003-10-14 | 16,42 | 551.100 | 16,59 | 16,39 | 16,59 | 00:00:00 | | 2003-10-15 | 16,52 | 357.600 | 16,59 | 16,41 | 16,49 | 00:00:00 | | 2003-10-16 | 16,45 | 444.100 | 16,59 | 16,44 | 16,44 | 00:00:00 | | 2003-10-17 | 16,35 | 527.700 | 16,53 | 16,30 | 16,53 | 00:00:00 | | 2003-10-20 | 16,26 | 500.300 | 16,42 | 16,23 | 16,38 | 00:00:00 | | 2003-10-21 | 16,35 | 606.700 | 16,43 | 16,30 | 16,35 | 00:00:00 | | 2003-10-22 | 16,16 | 399.100 | 16,47 | 16,15 | 16,44 | 00:00:00 | | 2003-10-23 | 16,11 | 504.600 | 16,20 | 16,10 | 16,13 | 00:00:00 | | 2003-10-24 | 16,06 | 194.800 | 16,21 | 16,06 | 16,13 | 00:00:00 | | 2003-10-27 | 16,23 | 308.700 | 16,26 | 16,07 | 16,14 | 00:00:00 | | 2003-10-28 | 16,23 | 555.200 | 16,35 | 16,13 | 16,20 | 00:00:00 | | 2003-10-29 | 16,24 | 329.900 | 16,35 | 16,14 | 16,14 | 00:00:00 | | 2003-10-30 | 16,43 | 880.900 | 16,54 | 16,22 | 16,22 | 00:00:00 | | 2003-10-31 | 16,53 | 1.827.900 | 16,59 | 16,45 | 16,50 | 00:00:00 | | 2003-11-03 | 16,77 | 917.400 | 16,86 | 16,58 | 16,63 | 00:00:00 | | 2003-11-04 | 16,75 | 680.600 | 16,89 | 16,66 | 16,77 | 00:00:00 | | 2003-11-05 | 16,79 | 889.400 | 16,84 | 16,72 | 16,72 | 00:00:00 | | 2003-11-06 | 16,73 | 582.800 | 16,83 | 16,73 | 16,80 | 00:00:00 | | 2003-11-07 | 16,85 | 741.500 | 16,96 | 16,74 | 16,80 | 00:00:00 | | 2003-11-10 | 16,90 | 781.700 | 17,07 | 16,73 | 16,73 | 00:00:00 | | 2003-11-11 | 16,80 | 1.054.700 | 16,93 | 16,76 | 16,88 | 00:00:00 | | 2003-11-12 | 16,85 | 347.900 | 16,93 | 16,80 | 16,81 | 00:00:00 | | 2003-11-13 | 16,92 | 457.300 | 17,00 | 16,85 | 16,90 | 00:00:00 | | 2003-11-14 | 16,96 | 516.900 | 17,01 | 16,89 | 16,95 | 00:00:00 | | 2003-11-17 | 16,77 | 309.300 | 16,88 | 16,62 | 16,85 | 00:00:00 | | 2003-11-18 | 16,75 | 463.600 | 16,90 | 16,75 | 16,88 | 00:00:00 | | 2003-11-19 | 16,85 | 386.700 | 16,90 | 16,65 | 16,78 | 00:00:00 | | 2003-11-20 | 16,92 | 557.700 | 16,94 | 16,73 | 16,94 | 00:00:00 | | 2003-11-21 | 17,03 | 884.000 | 17,06 | 16,80 | 16,85 | 00:00:00 | | 2003-11-24 | 17,14 | 882.200 | 17,30 | 16,91 | 17,02 | 00:00:00 | | 2003-11-25 | 17,27 | 672.900 | 17,29 | 17,09 | 17,17 | 00:00:00 | | 2003-11-26 | 17,28 | 448.100 | 17,38 | 17,25 | 17,25 | 00:00:00 | | 2003-11-27 | 17,28 | 187.900 | 17,37 | 17,22 | 17,25 | 00:00:00 | | 2003-11-28 | 17,19 | 973.300 | 17,35 | 17,12 | 17,32 | 00:00:00 | | 2003-12-01 | 17,38 | 902.900 | 17,38 | 17,24 | 17,33 | 00:00:00 | | 2003-12-02 | 17,30 | 465.000 | 17,40 | 17,21 | 17,28 | 00:00:00 | | 2003-12-03 | 17,24 | 608.400 | 17,33 | 17,17 | 17,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
