|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 22,70 | 617.300 | 22,79 | 22,42 | 22,75 | 00:00:00 | | 2005-02-24 | 22,56 | 1.501.600 | 22,81 | 22,41 | 22,65 | 00:00:00 | | 2005-02-25 | 22,33 | 1.723.800 | 22,73 | 22,17 | 22,73 | 00:00:00 | | 2005-02-28 | 22,36 | 1.238.100 | 22,50 | 22,25 | 22,30 | 00:00:00 | | 2005-03-01 | 22,67 | 969.200 | 22,74 | 22,25 | 22,28 | 00:00:00 | | 2005-03-02 | 22,29 | 984.900 | 22,73 | 22,17 | 22,67 | 00:00:00 | | 2005-03-03 | 22,09 | 1.614.800 | 22,41 | 21,85 | 22,41 | 00:00:00 | | 2005-03-04 | 22,34 | 1.363.200 | 22,43 | 21,98 | 22,04 | 00:00:00 | | 2005-03-07 | 22,52 | 433.300 | 22,58 | 22,38 | 22,49 | 00:00:00 | | 2005-03-08 | 22,40 | 359.800 | 22,55 | 22,23 | 22,55 | 00:00:00 | | 2005-03-09 | 21,94 | 1.179.700 | 22,40 | 21,88 | 22,30 | 00:00:00 | | 2005-03-10 | 21,91 | 847.800 | 22,01 | 21,75 | 21,82 | 00:00:00 | | 2005-03-11 | 21,97 | 728.400 | 22,09 | 21,85 | 22,05 | 00:00:00 | | 2005-03-14 | 21,97 | 995.200 | 22,28 | 21,74 | 22,08 | 00:00:00 | | 2005-03-15 | 22,14 | 1.023.200 | 22,33 | 21,99 | 22,12 | 00:00:00 | | 2005-03-16 | 22,00 | 867.700 | 22,33 | 21,80 | 22,16 | 00:00:00 | | 2005-03-17 | 22,15 | 716.700 | 22,30 | 21,78 | 21,78 | 00:00:00 | | 2005-03-18 | 22,16 | 1.638.200 | 22,28 | 22,01 | 22,28 | 00:00:00 | | 2005-03-21 | 22,13 | 1.923.500 | 22,45 | 21,97 | 22,27 | 00:00:00 | | 2005-03-22 | 22,22 | 409.700 | 22,28 | 22,00 | 22,19 | 00:00:00 | | 2005-03-23 | 22,14 | 939.300 | 22,21 | 21,95 | 21,99 | 00:00:00 | | 2005-03-24 | 22,28 | 455.100 | 22,42 | 21,98 | 22,11 | 00:00:00 | | 2005-03-25 | 22,28 | 0 | 22,28 | 22,28 | 22,28 | 00:00:00 | | 2005-03-28 | 22,28 | 0 | 22,28 | 22,28 | 22,28 | 00:00:00 | | 2005-03-29 | 22,38 | 324.300 | 22,38 | 22,09 | 22,28 | 00:00:00 | | 2005-03-30 | 22,27 | 396.400 | 22,42 | 22,11 | 22,21 | 00:00:00 | | 2005-03-31 | 22,18 | 604.100 | 22,50 | 22,14 | 22,50 | 00:00:00 | | 2005-04-01 | 22,30 | 438.500 | 22,39 | 22,12 | 22,12 | 00:00:00 | | 2005-04-04 | 22,10 | 651.900 | 22,27 | 22,01 | 22,27 | 00:00:00 | | 2005-04-05 | 22,29 | 541.600 | 22,37 | 22,12 | 22,17 | 00:00:00 | | 2005-04-06 | 22,50 | 669.600 | 22,50 | 22,30 | 22,39 | 00:00:00 | | 2005-04-07 | 22,66 | 1.298.500 | 22,71 | 22,40 | 22,49 | 00:00:00 | | 2005-04-08 | 22,58 | 1.223.100 | 22,85 | 22,58 | 22,80 | 00:00:00 | | 2005-04-11 | 22,42 | 417.100 | 22,68 | 22,36 | 22,37 | 00:00:00 | | 2005-04-12 | 22,50 | 606.600 | 22,74 | 22,44 | 22,54 | 00:00:00 | | 2005-04-13 | 22,62 | 790.600 | 22,85 | 22,44 | 22,68 | 00:00:00 | | 2005-04-14 | 22,58 | 1.154.600 | 22,67 | 22,35 | 22,57 | 00:00:00 | | 2005-04-15 | 22,31 | 2.334.000 | 22,49 | 22,11 | 22,28 | 00:00:00 | | 2005-04-18 | 21,91 | 1.585.900 | 22,10 | 21,33 | 22,00 | 00:00:00 | | 2005-04-19 | 21,80 | 653.300 | 22,05 | 21,72 | 21,90 | 00:00:00 | | 2005-04-20 | 21,69 | 455.500 | 21,90 | 21,61 | 21,82 | 00:00:00 | | 2005-04-21 | 21,78 | 1.317.400 | 21,92 | 21,55 | 21,60 | 00:00:00 | | 2005-04-22 | 21,85 | 386.700 | 21,95 | 21,75 | 21,95 | 00:00:00 | | 2005-04-25 | 22,14 | 435.100 | 22,14 | 21,65 | 21,65 | 00:00:00 | | 2005-04-26 | 21,92 | 488.900 | 22,21 | 21,84 | 22,21 | 00:00:00 | | 2005-04-27 | 21,71 | 684.600 | 21,95 | 21,64 | 21,80 | 00:00:00 | | 2005-04-28 | 21,79 | 411.400 | 21,89 | 21,67 | 21,75 | 00:00:00 | | 2005-04-29 | 22,03 | 553.900 | 22,06 | 21,51 | 21,51 | 00:00:00 | | 2005-05-02 | 22,37 | 438.600 | 22,43 | 22,12 | 22,20 | 00:00:00 | | 2005-05-03 | 22,44 | 485.300 | 22,44 | 22,12 | 22,23 | 00:00:00 | | 2005-05-04 | 22,48 | 617.000 | 22,48 | 22,21 | 22,40 | 00:00:00 | | 2005-05-05 | 22,47 | 514.800 | 22,52 | 22,35 | 22,49 | 00:00:00 | | 2005-05-06 | 22,49 | 348.300 | 22,66 | 22,24 | 22,55 | 00:00:00 | | 2005-05-09 | 22,55 | 357.000 | 22,64 | 22,35 | 22,35 | 00:00:00 | | 2005-05-10 | 22,50 | 483.300 | 22,64 | 22,44 | 22,64 | 00:00:00 | | 2005-05-11 | 22,65 | 491.400 | 22,69 | 22,40 | 22,56 | 00:00:00 | | 2005-05-12 | 22,68 | 622.800 | 22,81 | 22,43 | 22,67 | 00:00:00 | | 2005-05-13 | 22,35 | 1.186.100 | 22,79 | 22,13 | 22,79 | 00:00:00 | | 2005-05-16 | 22,34 | 231.000 | 22,49 | 22,18 | 22,49 | 00:00:00 | | 2005-05-17 | 22,45 | 905.800 | 22,45 | 22,06 | 22,33 | 00:00:00 | | 2005-05-18 | 22,75 | 845.600 | 22,75 | 22,38 | 22,50 | 00:00:00 | | 2005-05-19 | 22,67 | 474.900 | 22,81 | 22,53 | 22,78 | 00:00:00 | | 2005-05-20 | 22,59 | 454.700 | 22,71 | 22,51 | 22,67 | 00:00:00 | | 2005-05-23 | 22,57 | 322.500 | 22,69 | 22,55 | 22,66 | 00:00:00 | | 2005-05-24 | 22,50 | 526.500 | 22,62 | 22,43 | 22,60 | 00:00:00 | | 2005-05-25 | 22,48 | 469.300 | 22,67 | 22,43 | 22,43 | 00:00:00 | | 2005-05-26 | 22,63 | 506.300 | 22,67 | 22,41 | 22,41 | 00:00:00 | | 2005-05-27 | 22,67 | 556.200 | 22,78 | 22,41 | 22,55 | 00:00:00 | | 2005-05-30 | 22,89 | 342.200 | 22,94 | 22,56 | 22,67 | 00:00:00 | | 2005-05-31 | 22,78 | 2.129.200 | 23,08 | 22,51 | 22,75 | 00:00:00 | | 2005-06-01 | 23,09 | 776.500 | 23,12 | 22,79 | 22,79 | 00:00:00 | | 2005-06-02 | 23,14 | 341.800 | 23,20 | 23,00 | 23,13 | 00:00:00 | | 2005-06-03 | 23,14 | 0 | 23,14 | 23,14 | 23,14 | 00:00:00 | | 2005-06-06 | 23,06 | 260.500 | 23,19 | 22,98 | 23,02 | 00:00:00 | | 2005-06-07 | 23,13 | 874.300 | 23,24 | 23,04 | 23,24 | 00:00:00 | | 2005-06-08 | 22,90 | 374.100 | 23,19 | 22,87 | 23,01 | 00:00:00 | | 2005-06-09 | 22,98 | 607.700 | 23,00 | 22,80 | 22,85 | 00:00:00 | | 2005-06-10 | 23,02 | 1.806.600 | 23,10 | 22,82 | 23,10 | 00:00:00 | | 2005-06-13 | 22,97 | 863.400 | 23,06 | 22,86 | 23,05 | 00:00:00 | | 2005-06-14 | 23,00 | 507.600 | 23,06 | 22,87 | 22,95 | 00:00:00 | | 2005-06-15 | 22,80 | 701.400 | 23,03 | 22,70 | 23,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
