|
 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 2024-05-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-11-07 | 22,44 | 1.237.400 | 22,71 | 22,23 | 22,65 | 00:00:00 | | 2014-11-11 | 22,85 | 2.310.400 | 23,00 | 22,67 | 22,69 | 00:00:00 | | 2014-11-12 | 22,49 | 1.760.400 | 22,93 | 22,35 | 22,88 | 00:00:00 | | 2014-11-13 | 22,23 | 1.391.700 | 22,63 | 22,02 | 22,55 | 00:00:00 | | 2014-11-14 | 22,23 | 1.064.900 | 22,36 | 22,11 | 22,23 | 00:00:00 | | 2014-11-17 | 22,44 | 1.451.300 | 22,53 | 22,03 | 22,09 | 00:00:00 | | 2014-11-20 | 22,37 | 1.330.500 | 22,73 | 21,92 | 22,64 | 00:00:00 | | 2014-11-21 | 22,86 | 2.748.900 | 22,97 | 22,38 | 22,38 | 00:00:00 | | 2014-11-24 | 23,00 | 1.517.000 | 23,22 | 22,92 | 22,99 | 00:00:00 | | 2014-12-04 | 22,47 | 2.308.100 | 23,09 | 22,36 | 23,08 | 00:00:00 | | 2014-12-05 | 22,83 | 1.212.500 | 22,88 | 22,64 | 22,73 | 00:00:00 | | 2014-12-08 | 22,45 | 3.108.700 | 22,72 | 22,40 | 22,72 | 00:00:00 | | 2014-12-15 | 20,22 | 1.440.600 | 20,84 | 20,22 | 20,70 | 00:00:00 | | 2014-12-16 | 20,44 | 3.024.400 | 20,48 | 19,70 | 20,27 | 00:00:00 | | 2014-12-17 | 20,73 | 3.186.300 | 21,05 | 20,45 | 20,56 | 00:00:00 | | 2014-12-22 | 21,09 | 1.508.400 | 21,37 | 20,91 | 21,17 | 00:00:00 | | 2014-12-23 | 21,27 | 984.900 | 21,35 | 21,05 | 21,09 | 00:00:00 | | 2014-12-24 | 21,30 | 223.500 | 21,44 | 21,26 | 21,36 | 00:00:00 | | 2014-12-25 | 21,30 | 0 | 21,30 | 21,30 | 21,30 | 00:00:00 | | 2014-12-26 | 21,30 | 0 | 21,30 | 21,30 | 21,30 | 00:00:00 | | 2014-12-30 | 20,90 | 2.085.600 | 21,11 | 20,80 | 21,05 | 00:00:00 | | 2014-12-31 | 20,81 | 482.400 | 20,95 | 20,65 | 20,80 | 00:00:00 | | 2015-01-01 | 20,81 | 0 | 20,81 | 20,81 | 20,81 | 00:00:00 | | 2015-01-02 | 20,99 | 19.566.800 | 21,17 | 20,65 | 20,87 | 00:00:00 | | 2015-01-26 | 21,01 | 4.600.700 | 21,10 | 20,50 | 20,60 | 00:00:00 | | 2015-02-02 | 20,66 | 2.276.800 | 20,91 | 20,38 | 20,90 | 00:00:00 | | 2015-02-05 | 20,39 | 1.996.700 | 20,39 | 20,00 | 20,25 | 00:00:00 | | 2015-02-06 | 20,56 | 3.378.600 | 20,72 | 20,32 | 20,39 | 00:00:00 | | 2015-02-09 | 20,26 | 3.118.400 | 20,35 | 20,10 | 20,34 | 00:00:00 | | 2015-02-10 | 20,55 | 2.070.200 | 20,61 | 20,16 | 20,32 | 00:00:00 | | 2015-02-11 | 20,25 | 2.290.900 | 20,70 | 20,21 | 20,63 | 00:00:00 | | 2015-02-17 | 20,61 | 3.013.200 | 20,83 | 20,36 | 20,74 | 00:00:00 | | 2015-02-18 | 20,49 | 4.644.800 | 20,84 | 20,31 | 20,77 | 00:00:00 | | 2015-02-23 | 20,92 | 2.858.600 | 20,95 | 20,65 | 20,76 | 00:00:00 | | 2015-02-24 | 21,25 | 3.022.400 | 21,29 | 20,74 | 20,96 | 00:00:00 | | 2015-02-25 | 21,30 | 2.474.700 | 21,34 | 21,15 | 21,29 | 00:00:00 | | 2015-02-26 | 21,36 | 2.519.800 | 21,39 | 21,23 | 21,27 | 00:00:00 | | 2015-02-27 | 21,59 | 2.535.700 | 21,65 | 21,20 | 21,32 | 00:00:00 | | 2015-03-02 | 21,74 | 4.401.900 | 21,77 | 21,41 | 21,66 | 00:00:00 | | 2015-03-03 | 21,50 | 2.330.600 | 21,84 | 21,48 | 21,80 | 00:00:00 | | 2015-03-04 | 21,55 | 2.849.200 | 21,69 | 21,30 | 21,50 | 00:00:00 | | 2015-03-05 | 21,57 | 2.540.200 | 21,65 | 21,35 | 21,55 | 00:00:00 | | 2015-03-06 | 21,08 | 4.934.500 | 21,63 | 21,01 | 21,63 | 00:00:00 | | 2015-03-09 | 21,11 | 2.533.500 | 21,13 | 20,77 | 20,88 | 00:00:00 | | 2015-03-12 | 20,81 | 2.056.700 | 21,14 | 20,72 | 21,03 | 00:00:00 | | 2015-03-13 | 20,73 | 1.776.000 | 20,97 | 20,44 | 20,90 | 00:00:00 | | 2015-03-16 | 20,75 | 2.407.400 | 20,85 | 20,54 | 20,75 | 00:00:00 | | 2015-03-17 | 20,73 | 2.367.900 | 20,97 | 20,56 | 20,82 | 00:00:00 | | 2015-03-18 | 20,84 | 2.952.500 | 20,91 | 20,51 | 20,76 | 00:00:00 | | 2015-03-23 | 21,55 | 3.759.800 | 21,66 | 21,35 | 21,45 | 00:00:00 | | 2015-03-30 | 21,33 | 1.412.600 | 21,46 | 21,24 | 21,35 | 00:00:00 | | 2015-03-31 | 20,92 | 5.428.500 | 21,43 | 20,91 | 21,34 | 00:00:00 | | 2015-04-01 | 21,22 | 3.452.000 | 21,36 | 20,77 | 20,79 | 00:00:00 | | 2015-04-07 | 21,73 | 1.720.800 | 21,80 | 21,35 | 21,50 | 00:00:00 | | 2015-04-08 | 21,95 | 3.901.700 | 22,30 | 21,72 | 21,77 | 00:00:00 | | 2015-04-09 | 22,21 | 2.769.500 | 22,25 | 21,93 | 22,00 | 00:00:00 | | 2015-04-10 | 22,14 | 1.700.600 | 22,36 | 22,00 | 22,35 | 00:00:00 | | 2015-04-20 | 21,79 | 1.191.900 | 21,97 | 21,55 | 21,95 | 00:00:00 | | 2015-04-21 | 21,73 | 2.059.500 | 22,16 | 21,57 | 22,02 | 00:00:00 | | 2015-04-22 | 21,69 | 1.425.500 | 21,84 | 21,52 | 21,84 | 00:00:00 | | 2015-04-28 | 22,48 | 2.241.000 | 22,60 | 22,21 | 22,32 | 00:00:00 | | 2015-04-29 | 22,06 | 3.754.300 | 22,60 | 21,91 | 22,55 | 00:00:00 | | 2015-04-30 | 21,96 | 2.335.300 | 22,23 | 21,91 | 21,97 | 00:00:00 | | 2015-05-01 | 21,96 | 0 | 21,96 | 21,96 | 21,96 | 00:00:00 | | 2015-05-14 | 22,25 | 1.273.300 | 22,31 | 21,85 | 21,96 | 00:00:00 | | 2015-05-15 | 22,24 | 1.477.400 | 22,35 | 22,06 | 22,35 | 00:00:00 | | 2015-05-18 | 22,26 | 1.147.200 | 22,35 | 21,97 | 22,28 | 00:00:00 | | 2015-05-28 | 22,54 | 2.565.200 | 22,72 | 22,33 | 22,52 | 00:00:00 | | 2015-05-29 | 22,40 | 1.625.700 | 22,68 | 22,32 | 22,54 | 00:00:00 | | 2015-06-04 | 21,80 | 1.776.200 | 22,07 | 21,56 | 22,07 | 00:00:00 | | 2015-06-05 | 21,60 | 1.490.500 | 21,80 | 21,55 | 21,59 | 00:00:00 | | 2015-06-18 | 21,23 | 6.576.400 | 21,24 | 20,83 | 21,11 | 00:00:00 | | 2015-06-19 | 21,16 | 14.346.600 | 21,39 | 21,06 | 21,17 | 00:00:00 | | 2015-06-22 | 21,73 | 8.340.300 | 21,86 | 21,45 | 21,62 | 00:00:00 | | 2015-06-25 | 21,23 | 1.556.100 | 21,55 | 21,14 | 21,20 | 00:00:00 | | 2015-06-26 | 21,12 | 1.895.700 | 21,25 | 20,89 | 21,15 | 00:00:00 | | 2015-06-29 | 20,56 | 3.842.000 | 20,92 | 20,33 | 20,59 | 00:00:00 | | 2015-07-09 | 19,81 | 1.677.300 | 19,96 | 19,48 | 19,58 | 00:00:00 | | 2015-07-10 | 20,26 | 8.224.600 | 20,36 | 19,95 | 20,19 | 00:00:00 | | 2015-07-16 | 21,00 | 1.854.800 | 21,05 | 20,79 | 20,87 | 00:00:00 | | 2015-07-17 | 20,90 | 1.350.500 | 21,10 | 20,90 | 21,10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
