|
 GAS NATURAL SDG - [Ticker: GAS.MC] |     | | Last Trade | 23.42 | Last Trade Time | 2018-07-13 - 00:00:00 | | Variation | --0.13 (+0.99%) | Open | 23.51 | | High | 23.55 | Low | 23.33 | | Volume | 1,468,694 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 23.55 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GAS.MC quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 00:00:00 | | 2003-01-02 | 871,200 | 18.27 | 19.08 | 18.02 | 19.08 | 00:00:00 | | 2003-01-03 | 734,700 | 19.00 | 19.15 | 18.53 | 18.82 | 00:00:00 | | 2003-01-06 | 0 | 18.82 | 18.82 | 18.82 | 18.82 | 00:00:00 | | 2003-01-07 | 4,209,800 | 18.88 | 19.14 | 18.58 | 19.14 | 00:00:00 | | 2003-01-08 | 1,364,900 | 18.92 | 19.85 | 18.92 | 19.66 | 00:00:00 | | 2003-01-09 | 1,100,000 | 19.40 | 19.80 | 19.38 | 19.80 | 00:00:00 | | 2003-01-10 | 1,251,400 | 19.51 | 19.59 | 18.85 | 19.07 | 00:00:00 | | 2003-01-13 | 17,827,900 | 19.19 | 19.49 | 19.07 | 19.27 | 00:00:00 | | 2003-01-14 | 4,550,700 | 19.12 | 19.75 | 19.10 | 19.60 | 00:00:00 | | 2003-01-15 | 1,138,700 | 19.64 | 19.67 | 19.23 | 19.47 | 00:00:00 | | 2003-01-16 | 686,900 | 19.27 | 19.50 | 19.15 | 19.48 | 00:00:00 | | 2003-01-17 | 920,400 | 19.45 | 19.75 | 19.18 | 19.60 | 00:00:00 | | 2003-01-20 | 728,600 | 19.25 | 19.79 | 19.10 | 19.10 | 00:00:00 | | 2003-01-21 | 916,000 | 19.29 | 19.41 | 18.67 | 18.68 | 00:00:00 | | 2003-01-22 | 1,032,600 | 18.80 | 18.93 | 18.33 | 18.87 | 00:00:00 | | 2003-01-23 | 770,400 | 18.80 | 19.13 | 18.80 | 19.00 | 00:00:00 | | 2003-01-24 | 840,900 | 19.03 | 19.32 | 18.91 | 19.32 | 00:00:00 | | 2003-01-27 | 742,300 | 19.05 | 19.22 | 18.34 | 18.34 | 00:00:00 | | 2003-01-28 | 1,318,200 | 18.40 | 18.55 | 18.01 | 18.30 | 00:00:00 | | 2003-01-29 | 1,275,200 | 18.18 | 18.29 | 17.93 | 18.26 | 00:00:00 | | 2003-01-30 | 1,268,700 | 18.30 | 18.51 | 18.07 | 18.14 | 00:00:00 | | 2003-01-31 | 1,528,000 | 18.07 | 18.71 | 17.99 | 18.42 | 00:00:00 | | 2003-02-03 | 666,400 | 18.50 | 18.73 | 18.36 | 18.46 | 00:00:00 | | 2003-02-04 | 636,300 | 18.50 | 18.56 | 18.05 | 18.41 | 00:00:00 | | 2003-02-05 | 489,700 | 18.26 | 18.91 | 18.25 | 18.60 | 00:00:00 | | 2003-02-06 | 1,090,900 | 18.45 | 18.68 | 18.26 | 18.33 | 00:00:00 | | 2003-02-07 | 762,300 | 18.26 | 18.48 | 18.01 | 18.05 | 00:00:00 | | 2003-02-10 | 655,600 | 18.05 | 18.24 | 17.87 | 18.24 | 00:00:00 | | 2003-02-11 | 650,000 | 18.45 | 18.45 | 18.16 | 18.40 | 00:00:00 | | 2003-02-12 | 972,300 | 18.43 | 18.43 | 17.98 | 18.08 | 00:00:00 | | 2003-02-13 | 768,900 | 18.04 | 18.37 | 17.90 | 18.22 | 00:00:00 | | 2003-02-14 | 1,268,600 | 18.33 | 18.74 | 18.14 | 18.19 | 00:00:00 | | 2003-02-17 | 577,300 | 18.25 | 18.42 | 18.19 | 18.28 | 00:00:00 | | 2003-02-18 | 1,980,600 | 18.29 | 18.30 | 17.92 | 17.92 | 00:00:00 | | 2003-02-19 | 2,691,500 | 17.95 | 18.16 | 17.65 | 18.00 | 00:00:00 | | 2003-02-20 | 946,400 | 18.01 | 18.36 | 18.01 | 18.10 | 00:00:00 | | 2003-02-21 | 700,100 | 18.02 | 18.31 | 18.02 | 18.18 | 00:00:00 | | 2003-02-24 | 1,373,400 | 18.12 | 18.45 | 18.12 | 18.40 | 00:00:00 | | 2003-02-25 | 1,531,900 | 18.40 | 18.69 | 18.20 | 18.65 | 00:00:00 | | 2003-02-26 | 1,615,400 | 18.64 | 18.64 | 18.11 | 18.29 | 00:00:00 | | 2003-02-27 | 1,419,400 | 18.29 | 18.61 | 17.91 | 18.09 | 00:00:00 | | 2003-02-28 | 969,700 | 18.01 | 18.21 | 17.96 | 18.20 | 00:00:00 | | 2003-03-03 | 1,520,300 | 18.06 | 18.56 | 18.06 | 18.30 | 00:00:00 | | 2003-03-04 | 1,020,300 | 18.07 | 18.30 | 17.92 | 18.03 | 00:00:00 | | 2003-03-05 | 718,500 | 17.85 | 18.17 | 17.85 | 18.17 | 00:00:00 | | 2003-03-06 | 862,100 | 18.04 | 18.15 | 17.94 | 18.10 | 00:00:00 | | 2003-03-07 | 1,258,000 | 18.39 | 18.39 | 17.60 | 17.61 | 00:00:00 | | 2003-03-10 | 4,759,100 | 14.92 | 15.49 | 14.92 | 15.30 | 00:00:00 | | 2003-03-11 | 6,877,600 | 15.45 | 15.80 | 15.05 | 15.74 | 00:00:00 | | 2003-03-12 | 3,784,100 | 16.00 | 16.00 | 15.50 | 15.50 | 00:00:00 | | 2003-03-13 | 4,365,700 | 15.60 | 15.75 | 15.26 | 15.70 | 00:00:00 | | 2003-03-14 | 2,399,500 | 15.45 | 15.84 | 15.35 | 15.81 | 00:00:00 | | 2003-03-17 | 1,406,000 | 15.73 | 16.44 | 15.50 | 16.28 | 00:00:00 | | 2003-03-18 | 1,729,800 | 16.22 | 16.29 | 15.67 | 15.76 | 00:00:00 | | 2003-03-19 | 1,788,900 | 15.93 | 16.17 | 15.69 | 15.83 | 00:00:00 | | 2003-03-20 | 752,700 | 15.83 | 16.15 | 15.75 | 15.77 | 00:00:00 | | 2003-03-21 | 1,373,700 | 15.80 | 16.03 | 15.65 | 15.80 | 00:00:00 | | 2003-03-24 | 3,194,300 | 15.80 | 15.83 | 15.21 | 15.37 | 00:00:00 | | 2003-03-25 | 2,337,600 | 15.36 | 15.49 | 15.23 | 15.36 | 00:00:00 | | 2003-03-26 | 3,596,100 | 15.40 | 15.46 | 15.27 | 15.35 | 00:00:00 | | 2003-03-27 | 2,446,500 | 15.35 | 15.53 | 15.26 | 15.34 | 00:00:00 | | 2003-03-28 | 1,701,700 | 15.40 | 15.44 | 15.14 | 15.25 | 00:00:00 | | 2003-03-31 | 3,576,500 | 15.19 | 15.28 | 14.95 | 15.28 | 00:00:00 | | 2003-04-01 | 2,231,900 | 15.15 | 15.25 | 15.00 | 15.20 | 00:00:00 | | 2003-04-02 | 2,505,200 | 15.25 | 15.79 | 15.24 | 15.72 | 00:00:00 | | 2003-04-03 | 2,106,500 | 15.95 | 15.95 | 15.67 | 15.77 | 00:00:00 | | 2003-04-04 | 2,523,400 | 15.70 | 15.81 | 15.32 | 15.55 | 00:00:00 | | 2003-04-07 | 1,707,300 | 15.75 | 15.90 | 15.70 | 15.85 | 00:00:00 | | 2003-04-08 | 1,786,700 | 15.61 | 15.97 | 15.61 | 15.81 | 00:00:00 | | 2003-04-09 | 2,149,900 | 15.76 | 16.10 | 15.72 | 15.95 | 00:00:00 | | 2003-04-10 | 1,945,500 | 15.85 | 15.95 | 15.75 | 15.83 | 00:00:00 | | 2003-04-11 | 1,358,100 | 15.96 | 16.07 | 15.82 | 15.95 | 00:00:00 | | 2003-04-14 | 2,304,400 | 15.98 | 16.38 | 15.94 | 16.25 | 00:00:00 | | 2003-04-15 | 2,507,800 | 16.40 | 16.70 | 16.40 | 16.55 | 00:00:00 | | 2003-04-16 | 2,601,500 | 16.70 | 16.86 | 16.12 | 16.43 | 00:00:00 | | 2003-04-17 | 1,370,300 | 16.22 | 16.42 | 16.22 | 16.40 | 00:00:00 | | 2003-04-18 | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 00:00:00 | | 2003-04-21 | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 00:00:00 | | 2003-04-22 | 951,700 | 16.50 | 16.73 | 16.45 | 16.53 | 00:00:00 | | 2003-04-23 | 1,530,400 | 16.75 | 16.75 | 16.50 | 16.56 | 00:00:00 | | 2003-04-24 | 1,504,000 | 16.62 | 16.73 | 16.56 | 16.69 | 00:00:00 | | 2003-04-25 | 2,312,500 | 16.82 | 17.06 | 16.75 | 16.95 | 00:00:00 | | 2003-04-28 | 2,491,500 | 17.07 | 17.08 | 16.83 | 16.83 | 00:00:00 | | 2003-04-29 | 2,741,200 | 17.01 | 17.20 | 16.80 | 17.20 | 00:00:00 | | 2003-04-30 | 3,860,600 | 17.95 | 17.95 | 17.15 | 17.15 | 00:00:00 | | 2003-05-01 | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 00:00:00 | | 2003-05-02 | 1,085,200 | 17.33 | 17.33 | 16.96 | 17.12 | 00:00:00 | | 2003-05-05 | 876,000 | 17.33 | 17.43 | 17.20 | 17.30 | 00:00:00 | | 2003-05-06 | 2,186,300 | 17.16 | 17.38 | 17.16 | 17.17 | 00:00:00 | | 2003-05-07 | 1,736,200 | 17.40 | 17.40 | 17.06 | 17.12 | 00:00:00 | | 2003-05-08 | 1,264,500 | 17.20 | 17.35 | 17.01 | 17.20 | 00:00:00 | | 2003-05-09 | 1,031,000 | 17.29 | 17.55 | 17.29 | 17.39 | 00:00:00 | | 2003-05-12 | 2,124,000 | 17.35 | 17.46 | 16.94 | 17.00 | 00:00:00 | | 2003-05-13 | 1,780,100 | 17.15 | 17.15 | 16.88 | 17.08 | 00:00:00 | | 2003-05-14 | 1,979,100 | 17.22 | 17.29 | 17.05 | 17.25 | 00:00:00 | | 2003-05-15 | 900,700 | 17.20 | 17.64 | 17.15 | 17.43 | 00:00:00 | | 2003-05-16 | 1,049,500 | 17.56 | 17.80 | 17.44 | 17.72 | 00:00:00 | | 2003-05-19 | 482,700 | 17.50 | 17.69 | 17.32 | 17.32 | 00:00:00 | | 2003-05-20 | 613,600 | 17.32 | 17.64 | 17.18 | 17.20 | 00:00:00 | | 2003-05-21 | 642,500 | 17.23 | 17.35 | 17.10 | 17.15 | 00:00:00 | | 2003-05-22 | 2,345,900 | 17.30 | 17.32 | 17.15 | 17.25 | 00:00:00 | | 2003-05-23 | 1,977,100 | 17.25 | 17.32 | 16.95 | 17.10 | 00:00:00 | | 2003-05-26 | 240,500 | 17.23 | 17.31 | 17.11 | 17.17 | 00:00:00 | | 2003-05-27 | 1,992,100 | 17.02 | 17.19 | 16.96 | 17.03 | 00:00:00 | | 2003-05-28 | 523,100 | 17.10 | 17.22 | 17.02 | 17.15 | 00:00:00 | | 2003-05-29 | 800,000 | 17.10 | 17.23 | 17.00 | 17.00 | 00:00:00 | | 2003-05-30 | 1,061,000 | 17.02 | 17.33 | 17.00 | 17.33 | 00:00:00 | | 2003-06-02 | 1,160,100 | 17.20 | 17.30 | 17.06 | 17.25 | 00:00:00 | | 2003-06-03 | 915,100 | 17.20 | 17.32 | 17.06 | 17.32 | 00:00:00 | | 2003-06-04 | 1,363,200 | 17.29 | 17.63 | 17.29 | 17.60 | 00:00:00 | | 2003-06-05 | 552,000 | 17.48 | 17.69 | 17.45 | 17.50 | 00:00:00 | | 2003-06-06 | 493,800 | 17.59 | 17.79 | 17.52 | 17.71 | 00:00:00 | | 2003-06-09 | 3,987,000 | 17.52 | 17.74 | 17.44 | 17.67 | 00:00:00 | | 2003-06-10 | 3,173,100 | 17.51 | 17.83 | 17.51 | 17.83 | 00:00:00 | | 2003-06-11 | 919,900 | 17.76 | 17.95 | 17.75 | 17.95 | 00:00:00 | | 2003-06-12 | 3,228,700 | 17.96 | 17.98 | 17.77 | 17.94 | 00:00:00 | | 2003-06-13 | 4,754,700 | 17.97 | 18.12 | 17.91 | 18.09 | 00:00:00 | | 2003-06-16 | 1,218,000 | 18.07 | 18.16 | 17.93 | 18.15 | 00:00:00 | | 2003-06-17 | 1,054,300 | 18.25 | 18.35 | 18.02 | 18.09 | 00:00:00 | | 2003-06-18 | 1,360,900 | 18.18 | 18.32 | 17.70 | 17.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
