|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 1,892,700 | 34.00 | 34.75 | 33.55 | 33.55 | 00:00:00 | | 2007-02-22 | 1,674,400 | 33.77 | 34.07 | 32.96 | 32.96 | 00:00:00 | | 2007-02-23 | 786,600 | 32.90 | 33.20 | 32.63 | 32.91 | 00:00:00 | | 2007-02-26 | 920,300 | 33.01 | 33.47 | 32.65 | 33.30 | 00:00:00 | | 2007-02-27 | 2,488,300 | 33.50 | 33.67 | 32.66 | 32.82 | 00:00:00 | | 2007-02-28 | 2,159,900 | 32.30 | 32.92 | 31.35 | 32.36 | 00:00:00 | | 2007-03-01 | 2,079,800 | 32.11 | 33.16 | 31.55 | 32.00 | 00:00:00 | | 2007-03-02 | 1,417,700 | 32.11 | 32.89 | 31.97 | 32.52 | 00:00:00 | | 2007-03-05 | 1,131,700 | 31.90 | 33.00 | 31.84 | 32.44 | 00:00:00 | | 2007-03-06 | 1,243,800 | 32.80 | 32.80 | 31.89 | 32.08 | 00:00:00 | | 2007-03-07 | 1,549,400 | 32.69 | 32.69 | 32.09 | 32.60 | 00:00:00 | | 2007-03-08 | 1,327,000 | 32.67 | 32.90 | 32.30 | 32.85 | 00:00:00 | | 2007-03-09 | 1,188,400 | 32.74 | 33.29 | 32.40 | 33.27 | 00:00:00 | | 2007-03-12 | 1,282,200 | 33.32 | 33.70 | 32.71 | 33.24 | 00:00:00 | | 2007-03-13 | 1,765,000 | 33.29 | 33.67 | 33.15 | 33.35 | 00:00:00 | | 2007-03-14 | 1,884,100 | 33.35 | 33.35 | 32.37 | 32.48 | 00:00:00 | | 2007-03-15 | 849,500 | 32.64 | 33.27 | 32.57 | 33.27 | 00:00:00 | | 2007-03-16 | 3,645,900 | 33.12 | 33.93 | 33.00 | 33.28 | 00:00:00 | | 2007-03-19 | 3,054,300 | 33.60 | 34.03 | 33.12 | 34.03 | 00:00:00 | | 2007-03-20 | 1,374,000 | 34.10 | 34.10 | 33.79 | 34.00 | 00:00:00 | | 2007-03-21 | 3,103,700 | 34.09 | 34.15 | 33.80 | 34.01 | 00:00:00 | | 2007-03-22 | 1,840,600 | 34.35 | 34.42 | 33.89 | 34.16 | 00:00:00 | | 2007-03-23 | 2,512,100 | 34.25 | 34.35 | 33.00 | 34.10 | 00:00:00 | | 2007-03-26 | 1,086,900 | 34.00 | 34.15 | 33.51 | 33.98 | 00:00:00 | | 2007-03-27 | 956,000 | 34.00 | 34.05 | 33.55 | 33.95 | 00:00:00 | | 2007-03-28 | 1,915,100 | 34.09 | 34.32 | 33.89 | 34.14 | 00:00:00 | | 2007-03-29 | 872,000 | 34.43 | 34.63 | 33.95 | 34.63 | 00:00:00 | | 2007-03-30 | 1,042,000 | 34.38 | 35.48 | 34.37 | 35.15 | 00:00:00 | | 2007-04-02 | 1,439,400 | 35.10 | 35.75 | 34.97 | 35.75 | 00:00:00 | | 2007-04-03 | 2,370,400 | 36.06 | 37.36 | 36.06 | 37.14 | 00:00:00 | | 2007-04-04 | 1,484,700 | 37.68 | 37.75 | 36.90 | 37.17 | 00:00:00 | | 2007-04-05 | 1,240,700 | 36.92 | 37.62 | 36.90 | 37.57 | 00:00:00 | | 2007-04-06 | 0 | 37.57 | 37.57 | 37.57 | 37.57 | 00:00:00 | | 2007-04-09 | 0 | 37.57 | 37.57 | 37.57 | 37.57 | 00:00:00 | | 2007-04-10 | 1,686,500 | 37.70 | 37.70 | 36.91 | 37.12 | 00:00:00 | | 2007-04-11 | 1,124,400 | 37.27 | 37.67 | 37.11 | 37.56 | 00:00:00 | | 2007-04-12 | 1,469,200 | 37.58 | 37.80 | 36.35 | 36.77 | 00:00:00 | | 2007-04-13 | 1,385,700 | 35.80 | 37.22 | 35.80 | 36.73 | 00:00:00 | | 2007-04-16 | 1,044,400 | 37.10 | 37.65 | 37.00 | 37.30 | 00:00:00 | | 2007-04-17 | 759,400 | 37.41 | 37.42 | 36.90 | 37.25 | 00:00:00 | | 2007-04-18 | 604,800 | 37.09 | 37.37 | 36.93 | 37.32 | 00:00:00 | | 2007-04-19 | 967,500 | 36.80 | 37.37 | 36.60 | 37.26 | 00:00:00 | | 2007-04-20 | 2,042,700 | 37.70 | 38.74 | 37.69 | 38.30 | 00:00:00 | | 2007-04-23 | 806,100 | 38.30 | 38.41 | 37.49 | 38.21 | 00:00:00 | | 2007-04-24 | 2,362,500 | 38.20 | 38.50 | 37.19 | 37.71 | 00:00:00 | | 2007-04-25 | 1,259,900 | 37.84 | 38.36 | 37.20 | 37.86 | 00:00:00 | | 2007-04-26 | 699,700 | 38.40 | 38.50 | 37.54 | 38.05 | 00:00:00 | | 2007-04-27 | 914,800 | 38.05 | 38.05 | 36.85 | 37.19 | 00:00:00 | | 2007-04-30 | 712,500 | 37.20 | 37.50 | 36.69 | 37.08 | 00:00:00 | | 2007-05-01 | 0 | 37.08 | 37.08 | 37.08 | 37.08 | 00:00:00 | | 2007-05-02 | 13,771,400 | 37.50 | 38.80 | 37.00 | 38.73 | 00:00:00 | | 2007-05-03 | 2,420,500 | 38.73 | 39.00 | 37.20 | 38.38 | 00:00:00 | | 2007-05-04 | 2,172,400 | 38.75 | 38.82 | 38.04 | 38.82 | 00:00:00 | | 2007-05-07 | 7,603,900 | 38.91 | 39.25 | 38.44 | 38.88 | 00:00:00 | | 2007-05-08 | 1,243,600 | 39.02 | 39.02 | 38.07 | 38.50 | 00:00:00 | | 2007-05-09 | 1,115,400 | 38.36 | 38.97 | 38.20 | 38.97 | 00:00:00 | | 2007-05-10 | 2,123,000 | 39.03 | 40.25 | 38.58 | 39.88 | 00:00:00 | | 2007-05-11 | 1,640,700 | 39.17 | 41.00 | 39.00 | 40.67 | 00:00:00 | | 2007-05-14 | 7,523,300 | 41.37 | 41.50 | 40.78 | 41.37 | 00:00:00 | | 2007-05-15 | 2,550,500 | 41.80 | 44.00 | 41.80 | 44.00 | 00:00:00 | | 2007-05-16 | 2,246,200 | 43.70 | 45.76 | 43.70 | 44.72 | 00:00:00 | | 2007-05-17 | 1,511,900 | 44.53 | 45.43 | 44.42 | 44.51 | 00:00:00 | | 2007-05-18 | 1,484,900 | 44.00 | 44.51 | 43.50 | 44.16 | 00:00:00 | | 2007-05-21 | 1,143,300 | 44.23 | 44.42 | 43.68 | 44.06 | 00:00:00 | | 2007-05-22 | 899,700 | 44.20 | 44.26 | 43.44 | 44.00 | 00:00:00 | | 2007-05-23 | 1,157,800 | 44.00 | 44.73 | 43.85 | 44.50 | 00:00:00 | | 2007-05-24 | 1,061,400 | 44.50 | 44.71 | 43.50 | 43.71 | 00:00:00 | | 2007-05-25 | 2,601,400 | 43.58 | 43.75 | 42.00 | 43.72 | 00:00:00 | | 2007-05-28 | 144,600 | 43.50 | 44.00 | 43.50 | 43.95 | 00:00:00 | | 2007-05-29 | 1,202,800 | 43.57 | 44.01 | 43.21 | 43.66 | 00:00:00 | | 2007-05-30 | 1,645,900 | 43.40 | 43.76 | 43.05 | 43.15 | 00:00:00 | | 2007-05-31 | 2,233,900 | 43.81 | 44.46 | 43.25 | 43.83 | 00:00:00 | | 2007-06-01 | 0 | 43.83 | 43.83 | 43.83 | 43.83 | 00:00:00 | | 2007-06-04 | 906,000 | 43.65 | 44.24 | 43.29 | 43.50 | 00:00:00 | | 2007-06-05 | 1,024,200 | 43.61 | 43.70 | 43.10 | 43.40 | 00:00:00 | | 2007-06-06 | 1,767,300 | 43.29 | 43.29 | 41.55 | 41.73 | 00:00:00 | | 2007-06-07 | 2,255,400 | 41.76 | 42.25 | 40.40 | 40.82 | 00:00:00 | | 2007-06-08 | 1,918,000 | 40.36 | 42.64 | 40.06 | 41.82 | 00:00:00 | | 2007-06-11 | 1,960,100 | 41.70 | 43.10 | 41.70 | 42.99 | 00:00:00 | | 2007-06-12 | 1,567,700 | 42.90 | 44.18 | 42.51 | 43.07 | 00:00:00 | | 2007-06-13 | 1,759,900 | 43.07 | 44.09 | 42.39 | 43.96 | 00:00:00 | | 2007-06-14 | 1,855,400 | 44.02 | 44.20 | 43.75 | 44.03 | 00:00:00 | | 2007-06-15 | 1,676,000 | 43.98 | 45.00 | 43.66 | 44.81 | 00:00:00 | | 2007-06-18 | 2,177,200 | 44.95 | 44.95 | 43.89 | 44.37 | 00:00:00 | | 2007-06-19 | 1,821,900 | 44.40 | 44.70 | 43.51 | 44.05 | 00:00:00 | | 2007-06-20 | 2,551,700 | 44.00 | 44.34 | 43.70 | 44.21 | 00:00:00 | | 2007-06-21 | 1,234,200 | 44.10 | 44.19 | 43.10 | 44.04 | 00:00:00 | | 2007-06-22 | 971,300 | 44.00 | 44.27 | 42.86 | 43.51 | 00:00:00 | | 2007-06-25 | 1,994,800 | 43.30 | 45.15 | 43.19 | 44.80 | 00:00:00 | | 2007-06-26 | 1,108,000 | 44.50 | 45.40 | 44.18 | 44.93 | 00:00:00 | | 2007-06-27 | 1,181,400 | 44.85 | 44.91 | 43.99 | 44.29 | 00:00:00 | | 2007-06-28 | 2,205,400 | 44.74 | 45.50 | 44.25 | 45.15 | 00:00:00 | | 2007-06-29 | 1,744,600 | 45.70 | 45.72 | 44.16 | 45.13 | 00:00:00 | | 2007-07-02 | 2,625,600 | 43.80 | 44.97 | 43.80 | 44.79 | 00:00:00 | | 2007-07-03 | 732,200 | 44.86 | 45.36 | 44.79 | 44.87 | 00:00:00 | | 2007-07-04 | 1,297,000 | 44.63 | 45.43 | 44.63 | 45.10 | 00:00:00 | | 2007-07-05 | 715,700 | 45.10 | 45.28 | 44.26 | 44.40 | 00:00:00 | | 2007-07-06 | 740,000 | 44.42 | 45.19 | 44.17 | 44.97 | 00:00:00 | | 2007-07-09 | 879,000 | 45.19 | 45.74 | 44.27 | 44.45 | 00:00:00 | | 2007-07-10 | 1,114,000 | 44.45 | 45.00 | 43.56 | 43.98 | 00:00:00 | | 2007-07-11 | 655,500 | 43.54 | 44.23 | 43.20 | 43.95 | 00:00:00 | | 2007-07-12 | 948,000 | 44.17 | 44.94 | 43.43 | 44.88 | 00:00:00 | | 2007-07-13 | 807,500 | 45.32 | 45.70 | 44.24 | 44.71 | 00:00:00 | | 2007-07-16 | 1,062,800 | 44.69 | 45.55 | 44.31 | 45.00 | 00:00:00 | | 2007-07-17 | 599,700 | 45.02 | 45.35 | 44.53 | 44.93 | 00:00:00 | | 2007-07-18 | 1,370,200 | 45.03 | 45.50 | 44.76 | 44.90 | 00:00:00 | | 2007-07-19 | 874,500 | 45.05 | 45.45 | 44.46 | 44.75 | 00:00:00 | | 2007-07-20 | 903,600 | 45.23 | 45.25 | 43.90 | 44.29 | 00:00:00 | | 2007-07-23 | 1,450,900 | 44.34 | 45.30 | 44.03 | 44.95 | 00:00:00 | | 2007-07-24 | 1,317,700 | 44.89 | 45.25 | 43.03 | 43.79 | 00:00:00 | | 2007-07-25 | 1,350,400 | 42.95 | 43.74 | 42.15 | 43.29 | 00:00:00 | | 2007-07-26 | 1,140,100 | 43.21 | 43.70 | 41.53 | 42.15 | 00:00:00 | | 2007-07-27 | 1,314,300 | 40.52 | 42.40 | 40.52 | 41.95 | 00:00:00 | | 2007-07-30 | 1,291,200 | 42.44 | 42.86 | 40.64 | 41.26 | 00:00:00 | | 2007-07-31 | 1,324,000 | 41.36 | 42.48 | 41.00 | 42.43 | 00:00:00 | | 2007-08-01 | 1,270,900 | 41.86 | 42.17 | 41.00 | 41.48 | 00:00:00 | | 2007-08-02 | 976,100 | 41.60 | 42.40 | 41.60 | 42.22 | 00:00:00 | | 2007-08-03 | 1,327,800 | 42.24 | 42.39 | 41.43 | 41.85 | 00:00:00 | | 2007-08-06 | 2,282,500 | 41.11 | 42.03 | 40.94 | 41.07 | 00:00:00 | | 2007-08-07 | 1,198,700 | 41.22 | 41.40 | 40.39 | 41.03 | 00:00:00 | | 2007-08-08 | 1,349,200 | 41.20 | 41.91 | 41.00 | 41.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
