|
 GAS NATURAL SDG - [Ticker: GAS.MC] |     | | Última Transacción | 9,830 | Hora de Cotización | 2012-05-23 - 11:33 | | Variación | -0,185 (-1.85%) | Rango 52 Semanas | [9,502 - 15,000] | | Máximo | 9,917 | Mínimo | 9,776 | | Volumen | 405.901 | Volumen Medio (3m) | 2.218.848 | | Demanda / Oferta | 9,826 x 3 - 721,000 x 10 | Yield | 3,76 | | Cierre Anterior | 16,000 | PER | 16,85% | | Apertura | 9,870 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 22,80 | 701.400 | 23,03 | 22,70 | 23,01 | 00:00:00 | | 2005-06-16 | 22,79 | 875.600 | 22,94 | 22,46 | 22,94 | 00:00:00 | | 2005-06-17 | 23,29 | 2.002.000 | 23,31 | 22,75 | 22,86 | 00:00:00 | | 2005-06-20 | 23,35 | 1.427.300 | 23,47 | 23,10 | 23,10 | 00:00:00 | | 2005-06-21 | 23,44 | 906.600 | 23,62 | 23,30 | 23,30 | 00:00:00 | | 2005-06-22 | 23,39 | 1.397.700 | 23,57 | 23,21 | 23,57 | 00:00:00 | | 2005-06-23 | 23,44 | 708.400 | 23,53 | 23,37 | 23,45 | 00:00:00 | | 2005-06-24 | 23,43 | 590.700 | 23,54 | 23,20 | 23,32 | 00:00:00 | | 2005-06-27 | 23,53 | 715.300 | 23,59 | 23,20 | 23,20 | 00:00:00 | | 2005-06-28 | 23,75 | 993.800 | 23,83 | 23,60 | 23,61 | 00:00:00 | | 2005-06-29 | 24,18 | 3.027.100 | 24,30 | 23,87 | 23,96 | 00:00:00 | | 2005-06-30 | 24,38 | 1.247.600 | 24,47 | 24,10 | 24,18 | 00:00:00 | | 2005-07-01 | 24,18 | 793.400 | 24,22 | 23,80 | 24,10 | 00:00:00 | | 2005-07-04 | 24,08 | 330.700 | 24,09 | 23,83 | 24,09 | 00:00:00 | | 2005-07-05 | 24,09 | 852.100 | 24,19 | 23,88 | 24,10 | 00:00:00 | | 2005-07-06 | 24,03 | 1.013.200 | 24,27 | 23,91 | 24,27 | 00:00:00 | | 2005-07-07 | 23,49 | 1.401.300 | 23,93 | 23,02 | 23,93 | 00:00:00 | | 2005-07-08 | 23,98 | 1.229.600 | 24,02 | 23,62 | 23,85 | 00:00:00 | | 2005-07-11 | 24,50 | 989.400 | 24,50 | 23,98 | 23,98 | 00:00:00 | | 2005-07-12 | 24,46 | 1.017.600 | 24,68 | 24,35 | 24,68 | 00:00:00 | | 2005-07-13 | 24,34 | 897.800 | 24,47 | 24,06 | 24,38 | 00:00:00 | | 2005-07-14 | 24,34 | 1.029.500 | 24,40 | 24,00 | 24,40 | 00:00:00 | | 2005-07-15 | 24,06 | 733.000 | 24,39 | 23,97 | 24,24 | 00:00:00 | | 2005-07-18 | 24,08 | 770.700 | 24,10 | 23,81 | 23,90 | 00:00:00 | | 2005-07-19 | 24,33 | 691.500 | 24,33 | 24,07 | 24,10 | 00:00:00 | | 2005-07-20 | 24,41 | 617.100 | 24,45 | 24,22 | 24,33 | 00:00:00 | | 2005-07-21 | 24,63 | 1.243.000 | 24,76 | 24,32 | 24,45 | 00:00:00 | | 2005-07-22 | 24,75 | 550.600 | 24,88 | 24,36 | 24,71 | 00:00:00 | | 2005-07-25 | 24,74 | 245.000 | 24,80 | 24,54 | 24,73 | 00:00:00 | | 2005-07-26 | 24,80 | 388.900 | 24,80 | 24,05 | 24,05 | 00:00:00 | | 2005-07-27 | 24,68 | 443.700 | 24,80 | 24,45 | 24,58 | 00:00:00 | | 2005-07-28 | 24,50 | 459.500 | 24,80 | 24,49 | 24,58 | 00:00:00 | | 2005-07-29 | 24,57 | 393.400 | 24,77 | 24,51 | 24,65 | 00:00:00 | | 2005-08-01 | 24,59 | 365.000 | 24,70 | 24,44 | 24,62 | 00:00:00 | | 2005-08-02 | 24,44 | 401.700 | 24,73 | 24,36 | 24,44 | 00:00:00 | | 2005-08-03 | 24,43 | 497.300 | 24,44 | 24,22 | 24,44 | 00:00:00 | | 2005-08-04 | 24,35 | 724.700 | 24,63 | 24,22 | 24,35 | 00:00:00 | | 2005-08-05 | 24,26 | 292.700 | 24,46 | 24,20 | 24,35 | 00:00:00 | | 2005-08-08 | 24,55 | 503.300 | 24,62 | 24,27 | 24,34 | 00:00:00 | | 2005-08-09 | 24,55 | 355.500 | 24,63 | 24,33 | 24,50 | 00:00:00 | | 2005-08-10 | 24,78 | 507.200 | 24,80 | 24,50 | 24,67 | 00:00:00 | | 2005-08-11 | 24,60 | 697.000 | 24,83 | 24,50 | 24,59 | 00:00:00 | | 2005-08-12 | 24,50 | 298.500 | 24,75 | 24,46 | 24,70 | 00:00:00 | | 2005-08-15 | 24,66 | 235.100 | 24,76 | 24,43 | 24,57 | 00:00:00 | | 2005-08-16 | 24,29 | 305.300 | 24,80 | 24,22 | 24,80 | 00:00:00 | | 2005-08-17 | 24,20 | 578.900 | 24,35 | 24,02 | 24,25 | 00:00:00 | | 2005-08-18 | 24,10 | 336.000 | 24,25 | 24,01 | 24,25 | 00:00:00 | | 2005-08-19 | 24,10 | 603.800 | 24,18 | 24,00 | 24,05 | 00:00:00 | | 2005-08-22 | 24,18 | 267.500 | 24,26 | 24,01 | 24,05 | 00:00:00 | | 2005-08-23 | 24,00 | 262.900 | 24,10 | 23,95 | 24,05 | 00:00:00 | | 2005-08-24 | 24,15 | 478.500 | 24,22 | 23,85 | 23,98 | 00:00:00 | | 2005-08-25 | 24,06 | 275.600 | 24,12 | 23,87 | 23,89 | 00:00:00 | | 2005-08-26 | 23,65 | 422.900 | 24,21 | 23,62 | 23,87 | 00:00:00 | | 2005-08-29 | 23,86 | 281.400 | 23,96 | 23,50 | 23,51 | 00:00:00 | | 2005-08-30 | 23,66 | 292.200 | 23,99 | 23,66 | 23,89 | 00:00:00 | | 2005-08-31 | 24,08 | 1.576.000 | 24,22 | 23,65 | 23,65 | 00:00:00 | | 2005-09-01 | 24,37 | 402.900 | 24,47 | 24,11 | 24,27 | 00:00:00 | | 2005-09-02 | 24,53 | 701.300 | 24,75 | 24,23 | 24,43 | 00:00:00 | | 2005-09-05 | 24,79 | 158.600 | 24,87 | 24,38 | 24,66 | 00:00:00 | | 2005-09-06 | 24,24 | 6.446.800 | 24,73 | 23,75 | 24,73 | 00:00:00 | | 2005-09-07 | 23,78 | 3.925.000 | 24,20 | 23,73 | 24,20 | 00:00:00 | | 2005-09-08 | 23,69 | 1.873.900 | 23,89 | 23,62 | 23,89 | 00:00:00 | | 2005-09-09 | 23,80 | 1.605.600 | 23,80 | 23,65 | 23,68 | 00:00:00 | | 2005-09-12 | 23,65 | 768.200 | 23,81 | 23,53 | 23,73 | 00:00:00 | | 2005-09-13 | 23,59 | 961.200 | 23,75 | 23,50 | 23,70 | 00:00:00 | | 2005-09-14 | 23,60 | 765.800 | 23,75 | 23,52 | 23,65 | 00:00:00 | | 2005-09-15 | 23,72 | 516.000 | 23,81 | 23,57 | 23,58 | 00:00:00 | | 2005-09-16 | 23,77 | 1.919.600 | 24,03 | 23,62 | 23,62 | 00:00:00 | | 2005-09-19 | 23,82 | 756.600 | 24,02 | 23,66 | 23,76 | 00:00:00 | | 2005-09-20 | 23,87 | 551.200 | 23,98 | 23,71 | 23,98 | 00:00:00 | | 2005-09-21 | 23,80 | 546.100 | 23,89 | 23,70 | 23,80 | 00:00:00 | | 2005-09-22 | 23,84 | 1.004.900 | 23,84 | 23,44 | 23,69 | 00:00:00 | | 2005-09-23 | 23,60 | 1.389.900 | 23,79 | 23,30 | 23,79 | 00:00:00 | | 2005-09-26 | 23,94 | 1.005.600 | 23,97 | 23,55 | 23,60 | 00:00:00 | | 2005-09-27 | 23,82 | 571.700 | 24,00 | 23,73 | 23,98 | 00:00:00 | | 2005-09-28 | 24,23 | 1.074.000 | 24,39 | 24,04 | 24,09 | 00:00:00 | | 2005-09-29 | 24,15 | 1.038.500 | 24,37 | 24,06 | 24,31 | 00:00:00 | | 2005-09-30 | 24,20 | 884.300 | 24,37 | 24,04 | 24,34 | 00:00:00 | | 2005-10-03 | 24,26 | 754.700 | 24,32 | 24,01 | 24,20 | 00:00:00 | | 2005-10-04 | 24,46 | 946.900 | 24,55 | 24,04 | 24,26 | 00:00:00 | | 2005-10-05 | 24,14 | 836.700 | 24,35 | 24,10 | 24,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
