|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 19,40 | 754.600 | 19,62 | 19,29 | 19,62 | 00:00:00 | | 2004-07-15 | 19,31 | 397.300 | 19,57 | 19,31 | 19,37 | 00:00:00 | | 2004-07-16 | 19,35 | 309.900 | 19,49 | 19,30 | 19,38 | 00:00:00 | | 2004-07-19 | 19,26 | 200.100 | 19,42 | 19,25 | 19,30 | 00:00:00 | | 2004-07-20 | 19,30 | 370.700 | 19,40 | 19,19 | 19,25 | 00:00:00 | | 2004-07-21 | 19,44 | 314.100 | 19,50 | 19,28 | 19,47 | 00:00:00 | | 2004-07-22 | 19,23 | 457.400 | 19,35 | 19,14 | 19,25 | 00:00:00 | | 2004-07-23 | 19,05 | 357.900 | 19,25 | 19,01 | 19,25 | 00:00:00 | | 2004-07-26 | 19,00 | 739.700 | 19,15 | 18,90 | 19,05 | 00:00:00 | | 2004-07-27 | 19,21 | 442.000 | 19,28 | 19,00 | 19,15 | 00:00:00 | | 2004-07-28 | 19,01 | 757.200 | 19,40 | 18,81 | 19,40 | 00:00:00 | | 2004-07-29 | 19,08 | 727.600 | 19,23 | 18,97 | 19,02 | 00:00:00 | | 2004-07-30 | 19,19 | 874.600 | 19,20 | 18,86 | 19,15 | 00:00:00 | | 2004-08-02 | 19,30 | 412.300 | 19,38 | 19,06 | 19,15 | 00:00:00 | | 2004-08-03 | 19,46 | 419.900 | 19,50 | 19,24 | 19,25 | 00:00:00 | | 2004-08-04 | 19,46 | 740.000 | 19,59 | 19,30 | 19,49 | 00:00:00 | | 2004-08-05 | 19,26 | 461.200 | 19,48 | 19,19 | 19,41 | 00:00:00 | | 2004-08-06 | 19,13 | 421.200 | 19,45 | 19,07 | 19,19 | 00:00:00 | | 2004-08-09 | 19,10 | 747.100 | 19,29 | 18,93 | 19,22 | 00:00:00 | | 2004-08-10 | 19,09 | 363.000 | 19,21 | 19,00 | 19,12 | 00:00:00 | | 2004-08-11 | 19,13 | 423.200 | 19,23 | 18,91 | 19,23 | 00:00:00 | | 2004-08-12 | 19,03 | 333.800 | 19,19 | 18,92 | 18,97 | 00:00:00 | | 2004-08-13 | 18,85 | 253.200 | 19,07 | 18,85 | 19,00 | 00:00:00 | | 2004-08-16 | 18,85 | 0 | 18,85 | 18,85 | 18,85 | 00:00:00 | | 2004-08-17 | 19,04 | 515.800 | 19,05 | 18,70 | 19,00 | 00:00:00 | | 2004-08-18 | 19,00 | 325.700 | 19,11 | 18,93 | 19,11 | 00:00:00 | | 2004-08-19 | 19,15 | 2.435.100 | 19,19 | 19,00 | 19,14 | 00:00:00 | | 2004-08-20 | 19,18 | 604.900 | 19,22 | 19,02 | 19,10 | 00:00:00 | | 2004-08-23 | 19,29 | 203.800 | 19,46 | 19,10 | 19,18 | 00:00:00 | | 2004-08-24 | 19,30 | 815.300 | 19,45 | 19,16 | 19,16 | 00:00:00 | | 2004-08-25 | 19,35 | 163.800 | 19,38 | 19,21 | 19,21 | 00:00:00 | | 2004-08-26 | 19,43 | 170.000 | 19,49 | 19,30 | 19,32 | 00:00:00 | | 2004-08-27 | 19,51 | 340.700 | 19,59 | 19,36 | 19,48 | 00:00:00 | | 2004-08-30 | 19,56 | 240.600 | 19,65 | 19,43 | 19,59 | 00:00:00 | | 2004-08-31 | 19,59 | 720.200 | 19,70 | 19,44 | 19,55 | 00:00:00 | | 2004-09-01 | 19,66 | 382.100 | 19,71 | 19,50 | 19,50 | 00:00:00 | | 2004-09-02 | 19,73 | 620.900 | 19,79 | 19,57 | 19,57 | 00:00:00 | | 2004-09-03 | 19,85 | 3.629.600 | 19,88 | 19,60 | 19,60 | 00:00:00 | | 2004-09-06 | 19,93 | 481.700 | 19,93 | 19,77 | 19,83 | 00:00:00 | | 2004-09-07 | 19,90 | 626.400 | 19,99 | 19,76 | 19,92 | 00:00:00 | | 2004-09-08 | 19,86 | 759.800 | 19,96 | 19,65 | 19,82 | 00:00:00 | | 2004-09-09 | 19,78 | 600.100 | 19,85 | 19,68 | 19,85 | 00:00:00 | | 2004-09-10 | 19,84 | 422.500 | 19,95 | 19,66 | 19,66 | 00:00:00 | | 2004-09-13 | 19,96 | 408.200 | 20,00 | 19,81 | 19,84 | 00:00:00 | | 2004-09-14 | 19,87 | 322.800 | 19,93 | 19,83 | 19,90 | 00:00:00 | | 2004-09-15 | 19,95 | 643.700 | 20,07 | 19,90 | 19,90 | 00:00:00 | | 2004-09-16 | 20,00 | 505.300 | 20,01 | 19,86 | 20,00 | 00:00:00 | | 2004-09-17 | 20,00 | 633.800 | 20,10 | 19,92 | 19,98 | 00:00:00 | | 2004-09-20 | 19,98 | 668.100 | 20,09 | 19,90 | 20,01 | 00:00:00 | | 2004-09-21 | 20,05 | 517.500 | 20,10 | 19,98 | 20,05 | 00:00:00 | | 2004-09-22 | 19,97 | 608.500 | 20,14 | 19,90 | 20,06 | 00:00:00 | | 2004-09-23 | 20,00 | 604.300 | 20,10 | 19,83 | 19,83 | 00:00:00 | | 2004-09-24 | 20,06 | 267.100 | 20,10 | 19,94 | 20,05 | 00:00:00 | | 2004-09-27 | 19,99 | 252.800 | 20,04 | 19,93 | 19,95 | 00:00:00 | | 2004-09-28 | 19,94 | 366.500 | 20,04 | 19,85 | 19,90 | 00:00:00 | | 2004-09-29 | 20,04 | 1.190.500 | 20,12 | 19,88 | 20,00 | 00:00:00 | | 2004-09-30 | 19,90 | 858.400 | 20,15 | 19,90 | 20,10 | 00:00:00 | | 2004-10-01 | 20,35 | 923.600 | 20,40 | 19,91 | 19,91 | 00:00:00 | | 2004-10-04 | 20,46 | 681.800 | 20,65 | 20,36 | 20,51 | 00:00:00 | | 2004-10-05 | 20,26 | 500.200 | 20,48 | 20,21 | 20,46 | 00:00:00 | | 2004-10-06 | 20,47 | 879.600 | 20,56 | 20,25 | 20,38 | 00:00:00 | | 2004-10-07 | 20,42 | 251.200 | 20,59 | 20,38 | 20,49 | 00:00:00 | | 2004-10-08 | 20,43 | 227.400 | 20,50 | 20,35 | 20,35 | 00:00:00 | | 2004-10-11 | 20,40 | 132.000 | 20,53 | 20,28 | 20,47 | 00:00:00 | | 2004-10-12 | 20,40 | 0 | 20,40 | 20,40 | 20,40 | 00:00:00 | | 2004-10-13 | 20,38 | 443.200 | 20,49 | 20,24 | 20,43 | 00:00:00 | | 2004-10-14 | 20,25 | 320.000 | 20,39 | 20,21 | 20,30 | 00:00:00 | | 2004-10-15 | 20,18 | 773.300 | 20,33 | 20,15 | 20,20 | 00:00:00 | | 2004-10-18 | 20,31 | 431.100 | 20,35 | 20,17 | 20,17 | 00:00:00 | | 2004-10-19 | 20,35 | 234.100 | 20,48 | 20,34 | 20,34 | 00:00:00 | | 2004-10-20 | 20,35 | 431.900 | 20,42 | 20,17 | 20,22 | 00:00:00 | | 2004-10-21 | 20,46 | 350.500 | 20,50 | 20,30 | 20,30 | 00:00:00 | | 2004-10-22 | 20,61 | 633.400 | 20,63 | 20,35 | 20,39 | 00:00:00 | | 2004-10-25 | 20,37 | 511.500 | 20,47 | 20,25 | 20,47 | 00:00:00 | | 2004-10-26 | 20,37 | 431.800 | 20,48 | 20,35 | 20,38 | 00:00:00 | | 2004-10-27 | 20,55 | 434.300 | 20,56 | 20,31 | 20,40 | 00:00:00 | | 2004-10-28 | 21,02 | 3.698.900 | 21,40 | 20,60 | 20,65 | 00:00:00 | | 2004-10-29 | 21,32 | 2.420.500 | 21,74 | 21,03 | 21,20 | 00:00:00 | | 2004-11-01 | 21,32 | 0 | 21,32 | 21,32 | 21,32 | 00:00:00 | | 2004-11-02 | 21,53 | 1.584.900 | 21,66 | 21,18 | 21,65 | 00:00:00 | | 2004-11-03 | 20,95 | 3.219.700 | 21,71 | 20,87 | 21,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
