|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 19,57 | 1.016.300 | 19,75 | 19,42 | 19,73 | 00:00:00 | | 2004-03-25 | 19,90 | 14.236.100 | 19,93 | 19,53 | 19,53 | 00:00:00 | | 2004-03-26 | 19,90 | 929.000 | 20,08 | 19,67 | 20,08 | 00:00:00 | | 2004-03-29 | 20,27 | 780.800 | 20,31 | 19,64 | 19,84 | 00:00:00 | | 2004-03-30 | 20,24 | 469.500 | 20,34 | 20,04 | 20,28 | 00:00:00 | | 2004-03-31 | 20,29 | 958.200 | 20,45 | 20,05 | 20,20 | 00:00:00 | | 2004-04-01 | 20,52 | 664.400 | 20,57 | 20,14 | 20,32 | 00:00:00 | | 2004-04-02 | 20,66 | 484.400 | 20,80 | 20,29 | 20,55 | 00:00:00 | | 2004-04-05 | 20,88 | 1.007.500 | 20,92 | 20,38 | 20,66 | 00:00:00 | | 2004-04-06 | 20,60 | 1.799.600 | 20,97 | 20,43 | 20,93 | 00:00:00 | | 2004-04-07 | 20,53 | 673.400 | 20,60 | 20,39 | 20,48 | 00:00:00 | | 2004-04-08 | 20,81 | 687.700 | 20,95 | 20,52 | 20,52 | 00:00:00 | | 2004-04-09 | 20,81 | 0 | 20,81 | 20,81 | 20,81 | 00:00:00 | | 2004-04-12 | 20,81 | 0 | 20,81 | 20,81 | 20,81 | 00:00:00 | | 2004-04-13 | 21,02 | 690.300 | 21,09 | 20,80 | 20,83 | 00:00:00 | | 2004-04-14 | 20,90 | 597.000 | 21,09 | 20,86 | 20,86 | 00:00:00 | | 2004-04-15 | 20,84 | 366.700 | 21,09 | 20,82 | 20,99 | 00:00:00 | | 2004-04-16 | 20,79 | 1.182.100 | 21,05 | 20,58 | 20,98 | 00:00:00 | | 2004-04-19 | 20,70 | 533.600 | 21,00 | 20,65 | 20,85 | 00:00:00 | | 2004-04-20 | 20,71 | 440.300 | 20,94 | 20,64 | 20,82 | 00:00:00 | | 2004-04-21 | 20,69 | 815.200 | 20,70 | 20,41 | 20,50 | 00:00:00 | | 2004-04-22 | 20,78 | 414.100 | 20,95 | 20,58 | 20,78 | 00:00:00 | | 2004-04-23 | 20,77 | 530.400 | 20,97 | 20,71 | 20,94 | 00:00:00 | | 2004-04-26 | 20,90 | 346.300 | 20,90 | 20,64 | 20,74 | 00:00:00 | | 2004-04-27 | 20,82 | 309.500 | 20,89 | 20,75 | 20,84 | 00:00:00 | | 2004-04-28 | 20,65 | 1.282.900 | 20,84 | 20,42 | 20,75 | 00:00:00 | | 2004-04-29 | 20,67 | 436.800 | 20,76 | 20,55 | 20,63 | 00:00:00 | | 2004-04-30 | 20,47 | 714.100 | 20,77 | 20,43 | 20,77 | 00:00:00 | | 2004-05-03 | 20,81 | 860.800 | 20,81 | 20,43 | 20,60 | 00:00:00 | | 2004-05-04 | 20,58 | 628.700 | 20,80 | 20,52 | 20,80 | 00:00:00 | | 2004-05-05 | 20,75 | 621.100 | 20,87 | 20,45 | 20,52 | 00:00:00 | | 2004-05-06 | 20,68 | 606.100 | 20,80 | 20,56 | 20,77 | 00:00:00 | | 2004-05-07 | 20,63 | 499.000 | 20,80 | 20,57 | 20,68 | 00:00:00 | | 2004-05-10 | 20,19 | 944.500 | 20,50 | 19,99 | 20,50 | 00:00:00 | | 2004-05-11 | 20,40 | 677.300 | 20,56 | 20,00 | 20,23 | 00:00:00 | | 2004-05-12 | 20,18 | 1.128.000 | 20,54 | 20,04 | 20,54 | 00:00:00 | | 2004-05-13 | 20,30 | 240.800 | 20,33 | 20,07 | 20,15 | 00:00:00 | | 2004-05-14 | 20,30 | 318.700 | 20,31 | 20,10 | 20,14 | 00:00:00 | | 2004-05-17 | 20,13 | 767.700 | 20,30 | 19,95 | 20,07 | 00:00:00 | | 2004-05-18 | 20,00 | 792.100 | 20,18 | 19,87 | 20,17 | 00:00:00 | | 2004-05-19 | 20,05 | 742.700 | 20,21 | 19,89 | 20,06 | 00:00:00 | | 2004-05-20 | 19,86 | 928.400 | 19,97 | 19,76 | 19,88 | 00:00:00 | | 2004-05-21 | 19,74 | 853.600 | 19,98 | 19,57 | 19,84 | 00:00:00 | | 2004-05-24 | 19,77 | 331.800 | 19,95 | 19,65 | 19,73 | 00:00:00 | | 2004-05-25 | 19,75 | 468.600 | 19,89 | 19,56 | 19,61 | 00:00:00 | | 2004-05-26 | 19,98 | 742.300 | 20,15 | 19,81 | 19,96 | 00:00:00 | | 2004-05-27 | 19,87 | 494.200 | 20,20 | 19,83 | 20,00 | 00:00:00 | | 2004-05-28 | 19,57 | 3.233.200 | 19,84 | 19,45 | 19,80 | 00:00:00 | | 2004-05-31 | 19,74 | 892.000 | 19,76 | 19,60 | 19,75 | 00:00:00 | | 2004-06-01 | 19,50 | 1.244.200 | 19,79 | 19,36 | 19,79 | 00:00:00 | | 2004-06-02 | 19,41 | 752.000 | 19,69 | 19,41 | 19,60 | 00:00:00 | | 2004-06-03 | 19,28 | 2.243.300 | 19,49 | 18,86 | 19,49 | 00:00:00 | | 2004-06-04 | 19,64 | 1.231.500 | 19,70 | 19,29 | 19,33 | 00:00:00 | | 2004-06-07 | 19,80 | 960.700 | 19,85 | 19,52 | 19,59 | 00:00:00 | | 2004-06-08 | 19,66 | 446.400 | 19,89 | 19,61 | 19,89 | 00:00:00 | | 2004-06-09 | 19,67 | 719.800 | 19,78 | 19,56 | 19,58 | 00:00:00 | | 2004-06-10 | 19,66 | 814.600 | 19,74 | 19,54 | 19,56 | 00:00:00 | | 2004-06-11 | 19,61 | 459.000 | 19,70 | 19,55 | 19,69 | 00:00:00 | | 2004-06-14 | 19,53 | 687.200 | 19,69 | 19,40 | 19,66 | 00:00:00 | | 2004-06-15 | 19,78 | 1.021.000 | 19,89 | 19,59 | 19,59 | 00:00:00 | | 2004-06-16 | 19,95 | 768.400 | 20,08 | 19,65 | 19,73 | 00:00:00 | | 2004-06-17 | 20,02 | 1.224.300 | 20,20 | 19,89 | 20,03 | 00:00:00 | | 2004-06-18 | 20,06 | 1.173.400 | 20,30 | 19,86 | 19,90 | 00:00:00 | | 2004-06-21 | 20,08 | 2.753.700 | 20,36 | 20,02 | 20,09 | 00:00:00 | | 2004-06-22 | 19,83 | 1.352.900 | 20,10 | 19,81 | 20,10 | 00:00:00 | | 2004-06-23 | 20,05 | 763.500 | 20,06 | 19,82 | 19,82 | 00:00:00 | | 2004-06-24 | 20,13 | 2.445.400 | 20,21 | 20,05 | 20,15 | 00:00:00 | | 2004-06-25 | 20,01 | 4.734.400 | 20,33 | 19,91 | 20,00 | 00:00:00 | | 2004-06-28 | 20,30 | 1.034.700 | 20,37 | 20,08 | 20,08 | 00:00:00 | | 2004-06-29 | 20,14 | 2.587.000 | 20,29 | 20,14 | 20,20 | 00:00:00 | | 2004-06-30 | 19,69 | 3.293.600 | 20,19 | 19,69 | 20,18 | 00:00:00 | | 2004-07-01 | 19,51 | 1.598.800 | 19,59 | 19,40 | 19,49 | 00:00:00 | | 2004-07-02 | 19,29 | 735.500 | 19,55 | 19,22 | 19,55 | 00:00:00 | | 2004-07-05 | 19,30 | 2.667.000 | 19,47 | 19,26 | 19,30 | 00:00:00 | | 2004-07-06 | 19,37 | 2.325.700 | 19,40 | 19,16 | 19,40 | 00:00:00 | | 2004-07-07 | 19,47 | 761.800 | 19,49 | 19,26 | 19,30 | 00:00:00 | | 2004-07-08 | 19,49 | 628.200 | 19,53 | 19,24 | 19,45 | 00:00:00 | | 2004-07-09 | 19,39 | 511.800 | 19,54 | 19,31 | 19,48 | 00:00:00 | | 2004-07-12 | 19,49 | 548.400 | 19,68 | 19,38 | 19,38 | 00:00:00 | | 2004-07-13 | 19,61 | 437.900 | 19,67 | 19,44 | 19,60 | 00:00:00 | | 2004-07-14 | 19,40 | 754.600 | 19,62 | 19,29 | 19,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
