|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 1,349,200 | 41.20 | 41.91 | 41.00 | 41.80 | 00:00:00 | | 2007-08-09 | 1,440,400 | 41.62 | 41.92 | 40.50 | 41.33 | 00:00:00 | | 2007-08-10 | 2,017,500 | 40.65 | 41.12 | 40.00 | 40.03 | 00:00:00 | | 2007-08-13 | 1,247,500 | 40.82 | 41.40 | 40.42 | 41.11 | 00:00:00 | | 2007-08-14 | 1,228,100 | 40.99 | 41.30 | 40.11 | 40.20 | 00:00:00 | | 2007-08-15 | 763,200 | 39.50 | 40.78 | 39.40 | 40.40 | 00:00:00 | | 2007-08-16 | 1,876,200 | 39.45 | 39.71 | 38.05 | 38.34 | 00:00:00 | | 2007-08-17 | 1,327,900 | 37.44 | 39.29 | 36.89 | 38.89 | 00:00:00 | | 2007-08-20 | 1,288,700 | 38.79 | 39.71 | 38.42 | 39.33 | 00:00:00 | | 2007-08-21 | 697,300 | 39.33 | 39.64 | 38.52 | 39.21 | 00:00:00 | | 2007-08-22 | 839,200 | 39.21 | 40.33 | 38.87 | 39.89 | 00:00:00 | | 2007-08-23 | 879,500 | 39.85 | 40.50 | 39.32 | 39.32 | 00:00:00 | | 2007-08-24 | 601,500 | 38.87 | 39.49 | 38.73 | 39.29 | 00:00:00 | | 2007-08-27 | 461,000 | 39.60 | 39.60 | 38.66 | 39.00 | 00:00:00 | | 2007-08-28 | 860,100 | 38.83 | 39.24 | 38.26 | 38.42 | 00:00:00 | | 2007-08-29 | 1,254,700 | 38.00 | 39.06 | 37.91 | 38.75 | 00:00:00 | | 2007-08-30 | 1,206,300 | 38.81 | 40.40 | 38.81 | 39.75 | 00:00:00 | | 2007-08-31 | 2,582,100 | 40.29 | 40.38 | 38.81 | 39.08 | 00:00:00 | | 2007-09-03 | 1,156,000 | 39.10 | 39.50 | 38.11 | 38.61 | 00:00:00 | | 2007-09-04 | 3,271,400 | 37.65 | 38.20 | 37.10 | 37.83 | 00:00:00 | | 2007-09-05 | 1,612,800 | 37.36 | 37.67 | 36.81 | 36.90 | 00:00:00 | | 2007-09-06 | 1,668,900 | 37.00 | 37.27 | 36.12 | 36.69 | 00:00:00 | | 2007-09-07 | 1,736,400 | 36.44 | 36.78 | 35.04 | 35.42 | 00:00:00 | | 2007-09-10 | 1,856,500 | 35.42 | 37.00 | 34.76 | 35.17 | 00:00:00 | | 2007-09-11 | 1,335,500 | 35.40 | 36.67 | 35.38 | 36.34 | 00:00:00 | | 2007-09-12 | 1,163,500 | 36.39 | 36.62 | 35.88 | 36.42 | 00:00:00 | | 2007-09-13 | 1,692,900 | 36.36 | 38.15 | 35.55 | 37.01 | 00:00:00 | | 2007-09-14 | 975,300 | 36.78 | 37.68 | 36.19 | 36.65 | 00:00:00 | | 2007-09-17 | 1,689,100 | 36.69 | 37.80 | 36.04 | 37.21 | 00:00:00 | | 2007-09-18 | 1,351,500 | 37.38 | 38.11 | 36.33 | 38.10 | 00:00:00 | | 2007-09-19 | 1,509,600 | 39.10 | 39.59 | 38.54 | 39.22 | 00:00:00 | | 2007-09-20 | 1,286,800 | 39.19 | 39.36 | 38.51 | 39.14 | 00:00:00 | | 2007-09-21 | 1,311,700 | 39.15 | 39.40 | 38.00 | 38.97 | 00:00:00 | | 2007-09-24 | 1,285,100 | 38.72 | 39.18 | 38.58 | 38.99 | 00:00:00 | | 2007-09-25 | 871,300 | 38.72 | 39.46 | 38.14 | 38.68 | 00:00:00 | | 2007-09-26 | 1,411,800 | 39.00 | 39.79 | 38.68 | 39.79 | 00:00:00 | | 2007-09-27 | 1,965,700 | 40.09 | 40.40 | 39.38 | 39.81 | 00:00:00 | | 2007-09-28 | 2,002,600 | 39.88 | 39.99 | 39.00 | 39.60 | 00:00:00 | | 2007-10-01 | 1,116,600 | 39.74 | 39.90 | 38.58 | 39.63 | 00:00:00 | | 2007-10-02 | 1,059,500 | 39.88 | 40.05 | 39.42 | 39.94 | 00:00:00 | | 2007-10-03 | 954,600 | 39.91 | 40.05 | 39.16 | 39.41 | 00:00:00 | | 2007-10-04 | 1,006,300 | 39.40 | 39.55 | 38.91 | 39.45 | 00:00:00 | | 2007-10-05 | 1,240,800 | 39.44 | 39.79 | 38.90 | 39.03 | 00:00:00 | | 2007-10-08 | 956,100 | 39.09 | 39.65 | 38.35 | 38.41 | 00:00:00 | | 2007-10-09 | 1,344,600 | 38.51 | 38.51 | 37.45 | 38.40 | 00:00:00 | | 2007-10-10 | 1,315,800 | 38.72 | 38.72 | 38.04 | 38.43 | 00:00:00 | | 2007-10-11 | 1,219,900 | 38.56 | 39.72 | 38.21 | 39.44 | 00:00:00 | | 2007-10-12 | 1,111,400 | 39.17 | 39.40 | 38.64 | 38.97 | 00:00:00 | | 2007-10-15 | 1,919,100 | 38.85 | 39.32 | 38.55 | 38.75 | 00:00:00 | | 2007-10-16 | 1,396,500 | 38.85 | 39.95 | 38.65 | 39.58 | 00:00:00 | | 2007-10-17 | 1,486,600 | 39.73 | 41.30 | 39.61 | 41.16 | 00:00:00 | | 2007-10-18 | 2,357,400 | 41.01 | 42.80 | 41.01 | 42.06 | 00:00:00 | | 2007-10-19 | 1,629,300 | 42.00 | 42.45 | 41.21 | 41.35 | 00:00:00 | | 2007-10-22 | 862,700 | 40.66 | 41.49 | 40.42 | 41.05 | 00:00:00 | | 2007-10-23 | 1,254,700 | 41.08 | 41.73 | 40.60 | 41.49 | 00:00:00 | | 2007-10-24 | 963,600 | 41.37 | 41.68 | 41.01 | 41.21 | 00:00:00 | | 2007-10-25 | 1,043,400 | 41.82 | 41.91 | 41.22 | 41.80 | 00:00:00 | | 2007-10-26 | 965,700 | 41.97 | 42.52 | 41.05 | 42.31 | 00:00:00 | | 2007-10-29 | 913,600 | 42.51 | 43.44 | 42.42 | 43.39 | 00:00:00 | | 2007-10-30 | 1,278,900 | 43.16 | 43.35 | 42.27 | 42.41 | 00:00:00 | | 2007-10-31 | 1,670,700 | 42.47 | 42.98 | 42.04 | 42.45 | 00:00:00 | | 2007-11-01 | 705,500 | 42.35 | 42.75 | 41.71 | 42.30 | 00:00:00 | | 2007-11-02 | 1,021,400 | 42.03 | 42.46 | 41.61 | 42.13 | 00:00:00 | | 2007-11-05 | 981,000 | 41.92 | 41.92 | 41.21 | 41.35 | 00:00:00 | | 2007-11-06 | 2,469,600 | 41.91 | 42.50 | 40.53 | 41.62 | 00:00:00 | | 2007-11-07 | 2,962,300 | 41.60 | 41.88 | 40.51 | 41.00 | 00:00:00 | | 2007-11-08 | 1,219,900 | 40.71 | 41.74 | 40.16 | 41.58 | 00:00:00 | | 2007-11-09 | 1,162,800 | 41.90 | 42.69 | 41.80 | 42.35 | 00:00:00 | | 2007-11-12 | 1,164,500 | 42.01 | 43.21 | 42.01 | 43.12 | 00:00:00 | | 2007-11-13 | 2,517,500 | 42.76 | 43.00 | 41.61 | 41.93 | 00:00:00 | | 2007-11-14 | 1,571,700 | 42.32 | 42.85 | 41.81 | 42.51 | 00:00:00 | | 2007-11-15 | 7,586,100 | 42.52 | 43.10 | 41.89 | 42.30 | 00:00:00 | | 2007-11-16 | 1,236,700 | 42.09 | 43.46 | 41.06 | 43.26 | 00:00:00 | | 2007-11-19 | 1,070,200 | 43.03 | 43.49 | 42.47 | 42.85 | 00:00:00 | | 2007-11-20 | 2,343,400 | 42.88 | 43.34 | 42.58 | 43.01 | 00:00:00 | | 2007-11-21 | 1,012,200 | 42.31 | 43.13 | 42.29 | 42.66 | 00:00:00 | | 2007-11-22 | 928,700 | 42.76 | 42.90 | 41.93 | 42.38 | 00:00:00 | | 2007-11-23 | 568,600 | 42.67 | 42.67 | 41.61 | 41.86 | 00:00:00 | | 2007-11-26 | 670,400 | 42.16 | 42.81 | 41.50 | 41.88 | 00:00:00 | | 2007-11-27 | 918,800 | 41.78 | 42.07 | 41.12 | 41.77 | 00:00:00 | | 2007-11-28 | 1,153,100 | 42.02 | 42.47 | 41.12 | 42.35 | 00:00:00 | | 2007-11-29 | 497,700 | 42.68 | 42.77 | 41.78 | 42.36 | 00:00:00 | | 2007-11-30 | 1,381,000 | 42.39 | 42.74 | 41.90 | 42.07 | 00:00:00 | | 2007-12-03 | 850,200 | 42.02 | 43.35 | 41.54 | 43.15 | 00:00:00 | | 2007-12-04 | 1,198,700 | 43.20 | 43.92 | 42.99 | 43.37 | 00:00:00 | | 2007-12-05 | 783,500 | 43.73 | 43.94 | 43.58 | 43.79 | 00:00:00 | | 2007-12-06 | 1,185,600 | 43.99 | 44.00 | 42.94 | 43.10 | 00:00:00 | | 2007-12-07 | 929,400 | 43.33 | 43.65 | 42.86 | 43.13 | 00:00:00 | | 2007-12-10 | 935,600 | 43.03 | 43.15 | 42.17 | 42.29 | 00:00:00 | | 2007-12-11 | 1,250,700 | 42.59 | 42.70 | 41.70 | 42.56 | 00:00:00 | | 2007-12-12 | 814,600 | 42.38 | 43.46 | 41.97 | 42.61 | 00:00:00 | | 2007-12-13 | 1,300,500 | 42.47 | 42.48 | 41.38 | 41.45 | 00:00:00 | | 2007-12-14 | 710,300 | 41.46 | 42.16 | 41.46 | 42.00 | 00:00:00 | | 2007-12-17 | 1,430,600 | 41.84 | 42.39 | 41.17 | 41.37 | 00:00:00 | | 2007-12-18 | 1,578,800 | 41.27 | 41.72 | 40.63 | 40.77 | 00:00:00 | | 2007-12-19 | 989,800 | 40.80 | 41.31 | 40.42 | 40.64 | 00:00:00 | | 2007-12-20 | 1,811,600 | 40.87 | 41.30 | 40.10 | 41.00 | 00:00:00 | | 2007-12-21 | 2,143,500 | 41.27 | 41.50 | 40.82 | 40.92 | 00:00:00 | | 2007-12-24 | 0 | 40.92 | 40.92 | 40.92 | 40.92 | 00:00:00 | | 2007-12-25 | 0 | 40.92 | 40.92 | 40.92 | 40.92 | 00:00:00 | | 2007-12-26 | 0 | 40.92 | 40.92 | 40.92 | 40.92 | 00:00:00 | | 2007-12-27 | 1,483,300 | 40.93 | 41.07 | 39.86 | 40.75 | 00:00:00 | | 2007-12-28 | 2,473,500 | 40.59 | 40.75 | 39.57 | 40.02 | 00:00:00 | | 2007-12-31 | 0 | 40.02 | 40.02 | 40.02 | 40.02 | 00:00:00 | | 2008-01-01 | 0 | 40.02 | 40.02 | 40.02 | 40.02 | 00:00:00 | | 2008-01-02 | 756,800 | 39.73 | 40.59 | 39.24 | 39.42 | 00:00:00 | | 2008-01-03 | 1,455,100 | 39.01 | 39.89 | 38.62 | 39.68 | 00:00:00 | | 2008-01-04 | 5,062,200 | 39.50 | 39.50 | 37.46 | 37.83 | 00:00:00 | | 2008-01-07 | 937,800 | 37.72 | 38.89 | 36.86 | 38.02 | 00:00:00 | | 2008-01-08 | 1,113,500 | 37.83 | 38.31 | 37.47 | 37.78 | 00:00:00 | | 2008-01-09 | 5,875,700 | 37.54 | 39.65 | 37.54 | 39.06 | 00:00:00 | | 2008-01-10 | 1,257,400 | 39.22 | 39.67 | 38.65 | 39.15 | 00:00:00 | | 2008-01-11 | 1,204,300 | 39.00 | 39.53 | 37.50 | 38.11 | 00:00:00 | | 2008-01-14 | 1,841,700 | 38.05 | 38.66 | 37.45 | 37.97 | 00:00:00 | | 2008-01-15 | 1,929,300 | 37.66 | 38.30 | 37.11 | 37.11 | 00:00:00 | | 2008-01-16 | 1,844,900 | 36.63 | 38.00 | 36.45 | 36.91 | 00:00:00 | | 2008-01-17 | 1,684,200 | 37.09 | 37.86 | 36.47 | 37.48 | 00:00:00 | | 2008-01-18 | 1,607,400 | 37.47 | 38.99 | 37.11 | 37.79 | 00:00:00 | | 2008-01-21 | 1,511,900 | 37.23 | 37.50 | 35.20 | 35.78 | 00:00:00 | | 2008-01-22 | 1,984,400 | 34.00 | 37.57 | 33.65 | 35.82 | 00:00:00 | | 2008-01-23 | 2,890,000 | 36.00 | 36.41 | 33.27 | 33.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
