Bolsa ES - Histórico de Cotizaciones de GAS NATURAL SDG [GAS.MC]

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 2024-05-22
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2016-02-11	15,14	4.386.200	15,51	15,07	15,51	00:00:00
2016-02-12	15,27	2.127.200	15,43	15,16	15,42	00:00:00
2016-02-29	16,13	2.512.100	16,15	15,84	15,97	00:00:00
2016-03-02	16,38	2.442.200	16,43	16,19	16,29	00:00:00
2016-03-03	16,61	1.566.100	16,62	16,27	16,39	00:00:00
2016-03-04	16,72	2.090.700	16,82	16,54	16,71	00:00:00
2016-03-07	16,53	2.679.100	16,68	16,41	16,67	00:00:00
2016-03-10	16,64	3.238.400	17,19	16,61	16,74	00:00:00
2016-03-11	17,20	5.229.500	17,24	16,78	16,91	00:00:00
2016-03-14	17,27	2.928.700	17,37	17,08	17,23	00:00:00
2016-03-17	17,15	3.977.500	17,24	16,88	17,15	00:00:00
2016-03-18	17,30	4.069.100	17,35	17,06	17,19	00:00:00
2016-03-22	17,68	2.892.100	17,72	17,32	17,56	00:00:00
2016-03-23	17,78	2.558.700	17,85	17,59	17,77	00:00:00
2016-03-29	17,93	1.458.100	18,02	17,77	17,96	00:00:00
2016-03-30	17,93	1.332.800	18,14	17,83	17,95	00:00:00
2016-03-31	17,77	7.694.300	17,87	17,55	17,87	00:00:00
2016-04-01	17,35	2.337.500	17,53	17,26	17,52	00:00:00
2016-04-04	17,35	2.108.100	17,57	17,25	17,38	00:00:00
2016-04-05	17,15	1.744.400	17,36	17,08	17,36	00:00:00
2016-04-06	17,20	1.560.600	17,23	17,00	17,11	00:00:00
2016-04-07	16,93	1.976.300	17,30	16,85	17,30	00:00:00
2016-04-08	17,23	3.852.800	17,31	17,00	17,00	00:00:00
2016-04-14	17,70	2.729.700	17,83	17,54	17,80	00:00:00
2016-04-15	17,48	1.916.800	17,76	17,42	17,69	00:00:00
2016-04-18	17,58	1.248.300	17,58	17,22	17,36	00:00:00
2016-04-19	18,00	3.133.600	18,00	17,68	17,70	00:00:00
2016-04-20	18,22	4.000.400	18,22	17,93	17,98	00:00:00
2016-04-26	18,52	2.189.900	18,58	18,36	18,36	00:00:00
2016-04-27	18,45	1.661.600	18,65	18,42	18,60	00:00:00
2016-04-28	18,55	1.611.500	18,55	18,14	18,37	00:00:00
2016-04-29	18,17	2.315.700	18,57	18,17	18,44	00:00:00
2016-05-02	18,16	852.500	18,36	18,06	18,30	00:00:00
2016-05-09	17,81	1.908.900	18,00	17,70	17,83	00:00:00
2016-05-23	17,14	1.498.500	17,23	16,91	17,05	00:00:00
2016-05-24	17,37	1.644.900	17,43	17,02	17,10	00:00:00
2016-05-25	17,58	1.861.800	17,60	17,45	17,48	00:00:00
2016-05-26	17,70	1.344.700	17,72	17,50	17,60	00:00:00
2016-05-27	17,84	1.443.000	17,88	17,63	17,65	00:00:00
2016-05-30	17,92	872.000	17,95	17,73	17,87	00:00:00
2016-05-31	17,79	1.727.300	18,07	17,78	17,97	00:00:00
2016-06-01	17,39	2.422.600	17,80	17,29	17,75	00:00:00
2016-06-06	17,59	1.381.600	17,69	17,37	17,41	00:00:00
2016-06-07	18,04	1.456.300	18,06	17,69	17,72	00:00:00
2016-06-08	17,96	1.780.900	18,13	17,87	17,90	00:00:00
2016-06-09	18,03	2.288.300	18,11	17,92	17,97	00:00:00
2016-06-10	17,57	1.835.200	18,06	17,53	18,03	00:00:00
2016-06-14	16,97	1.926.000	17,23	16,96	17,22	00:00:00
2016-06-15	17,01	2.081.200	17,39	16,97	17,06	00:00:00
2016-06-16	16,94	1.625.000	17,07	16,80	16,90	00:00:00
2016-06-17	17,24	2.907.000	17,31	17,04	17,06	00:00:00
2016-06-20	17,77	5.211.300	17,78	17,57	17,63	00:00:00
2016-06-21	17,59	6.509.200	17,82	17,39	17,71	00:00:00
2016-06-22	17,52	2.659.800	17,68	17,40	17,65	00:00:00
2016-06-23	17,66	4.472.700	17,86	17,35	17,62	00:00:00
2016-06-24	16,01	3.813.800	16,49	14,69	15,55	00:00:00
2016-06-27	15,76	3.137.800	16,05	15,67	15,70	00:00:00
2016-07-05	17,47	3.949.200	18,00	17,39	17,92	00:00:00
2016-07-06	17,26	2.715.700	17,63	17,20	17,43	00:00:00
2016-07-07	17,79	2.225.200	17,98	17,58	17,65	00:00:00
2016-07-08	17,81	1.389.700	18,02	17,62	17,62	00:00:00
2016-07-14	18,09	963.700	18,24	17,96	18,15	00:00:00
2016-07-15	17,92	1.244.300	18,06	17,83	18,02	00:00:00
2016-07-18	17,86	1.585.700	18,11	17,77	18,05	00:00:00
2016-07-21	18,10	918.500	18,22	18,00	18,15	00:00:00
2016-07-22	18,15	1.254.300	18,33	18,05	18,11	00:00:00
2016-07-26	18,34	1.566.900	18,36	18,06	18,21	00:00:00
2016-07-27	18,43	1.521.100	18,66	18,22	18,45	00:00:00
2016-07-28	18,56	1.732.200	18,81	18,33	18,37	00:00:00
2016-07-29	18,51	1.574.300	18,61	18,37	18,60	00:00:00
2016-08-02	18,02	1.256.500	18,38	17,95	18,38	00:00:00
2016-08-04	18,26	1.230.200	18,34	18,01	18,11	00:00:00
2016-08-05	18,41	1.211.400	18,51	18,32	18,32	00:00:00
2016-08-08	18,40	689.100	18,47	18,35	18,36	00:00:00
2016-08-09	18,56	705.900	18,59	18,37	18,37	00:00:00
2016-08-10	18,58	895.300	18,61	18,41	18,44	00:00:00
2016-08-11	18,88	872.900	18,88	18,57	18,68	00:00:00
2016-08-12	18,80	863.000	18,94	18,77	18,89	00:00:00
2016-08-15	18,89	431.500	18,92	18,78	18,85	00:00:00
2016-08-18	18,50	885.400	18,52	18,31	18,47	00:00:00
2016-08-19	18,29	752.600	18,55	18,24	18,55	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>