|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 2,890,000 | 36.00 | 36.41 | 33.27 | 33.51 | 00:00:00 | | 2008-01-24 | 1,975,200 | 34.92 | 35.86 | 33.80 | 35.30 | 00:00:00 | | 2008-01-25 | 1,603,100 | 35.80 | 37.07 | 34.74 | 35.65 | 00:00:00 | | 2008-01-28 | 1,076,300 | 35.31 | 36.66 | 34.85 | 36.43 | 00:00:00 | | 2008-01-29 | 1,456,800 | 36.69 | 37.76 | 36.37 | 36.92 | 00:00:00 | | 2008-01-30 | 1,584,800 | 36.60 | 38.35 | 36.00 | 37.79 | 00:00:00 | | 2008-01-31 | 1,864,600 | 38.15 | 38.38 | 36.00 | 36.83 | 00:00:00 | | 2008-02-01 | 1,484,000 | 36.84 | 37.59 | 36.25 | 37.39 | 00:00:00 | | 2008-02-04 | 922,500 | 37.46 | 37.95 | 37.16 | 37.79 | 00:00:00 | | 2008-02-05 | 1,811,900 | 37.84 | 38.23 | 35.58 | 36.00 | 00:00:00 | | 2008-02-06 | 999,400 | 36.02 | 37.00 | 36.00 | 36.72 | 00:00:00 | | 2008-02-07 | 899,100 | 36.50 | 36.90 | 35.30 | 35.83 | 00:00:00 | | 2008-02-08 | 1,242,500 | 35.96 | 37.68 | 35.96 | 37.43 | 00:00:00 | | 2008-02-11 | 1,699,000 | 37.36 | 38.23 | 37.02 | 37.91 | 00:00:00 | | 2008-02-12 | 1,105,300 | 38.08 | 39.95 | 37.44 | 39.83 | 00:00:00 | | 2008-02-13 | 1,326,600 | 39.43 | 40.95 | 39.36 | 40.85 | 00:00:00 | | 2008-02-14 | 1,815,900 | 41.12 | 41.98 | 41.00 | 41.52 | 00:00:00 | | 2008-02-15 | 1,583,700 | 41.43 | 42.36 | 40.61 | 41.17 | 00:00:00 | | 2008-02-18 | 768,400 | 41.48 | 42.40 | 41.13 | 41.68 | 00:00:00 | | 2008-02-19 | 871,400 | 41.49 | 42.45 | 40.72 | 41.99 | 00:00:00 | | 2008-02-20 | 900,600 | 41.23 | 41.55 | 40.68 | 41.16 | 00:00:00 | | 2008-02-21 | 605,900 | 41.47 | 41.47 | 40.63 | 40.85 | 00:00:00 | | 2008-02-22 | 1,457,400 | 40.17 | 40.50 | 39.51 | 39.91 | 00:00:00 | | 2008-02-25 | 1,145,600 | 40.05 | 40.25 | 39.33 | 39.95 | 00:00:00 | | 2008-02-26 | 708,700 | 40.03 | 41.12 | 39.83 | 40.78 | 00:00:00 | | 2008-02-27 | 983,600 | 40.59 | 40.87 | 39.40 | 40.58 | 00:00:00 | | 2008-02-28 | 941,800 | 40.39 | 41.10 | 40.12 | 40.49 | 00:00:00 | | 2008-02-29 | 1,205,900 | 40.18 | 40.73 | 39.76 | 40.19 | 00:00:00 | | 2008-03-03 | 1,202,700 | 39.47 | 40.20 | 38.37 | 38.80 | 00:00:00 | | 2008-03-04 | 1,550,400 | 38.51 | 38.80 | 37.32 | 37.37 | 00:00:00 | | 2008-03-05 | 1,728,400 | 37.53 | 38.65 | 37.32 | 38.18 | 00:00:00 | | 2008-03-06 | 863,700 | 38.20 | 38.50 | 37.80 | 38.14 | 00:00:00 | | 2008-03-07 | 1,822,800 | 37.57 | 38.25 | 36.10 | 36.92 | 00:00:00 | | 2008-03-10 | 1,578,400 | 36.70 | 39.80 | 36.70 | 38.30 | 00:00:00 | | 2008-03-11 | 1,525,500 | 38.44 | 40.20 | 38.30 | 39.97 | 00:00:00 | | 2008-03-12 | 1,107,400 | 40.21 | 40.40 | 39.41 | 39.55 | 00:00:00 | | 2008-03-13 | 1,734,000 | 39.05 | 40.87 | 38.67 | 40.55 | 00:00:00 | | 2008-03-14 | 883,300 | 40.70 | 41.19 | 39.87 | 40.30 | 00:00:00 | | 2008-03-17 | 1,349,700 | 39.07 | 40.59 | 38.98 | 39.92 | 00:00:00 | | 2008-03-18 | 1,119,700 | 40.22 | 40.91 | 39.59 | 40.74 | 00:00:00 | | 2008-03-19 | 930,200 | 40.99 | 40.99 | 39.76 | 40.08 | 00:00:00 | | 2008-03-20 | 1,318,600 | 39.68 | 40.43 | 39.20 | 39.81 | 00:00:00 | | 2008-03-21 | 0 | 39.81 | 39.81 | 39.81 | 39.81 | 00:00:00 | | 2008-03-24 | 0 | 39.81 | 39.81 | 39.81 | 39.81 | 00:00:00 | | 2008-03-25 | 1,343,600 | 41.09 | 41.29 | 39.63 | 40.13 | 00:00:00 | | 2008-03-26 | 935,100 | 39.81 | 40.98 | 39.79 | 40.61 | 00:00:00 | | 2008-03-27 | 688,000 | 40.63 | 40.91 | 40.14 | 40.42 | 00:00:00 | | 2008-03-28 | 1,211,400 | 40.61 | 40.67 | 39.30 | 40.01 | 00:00:00 | | 2008-03-31 | 1,034,700 | 39.83 | 40.20 | 38.90 | 39.18 | 00:00:00 | | 2008-04-01 | 983,000 | 39.26 | 39.80 | 38.76 | 39.49 | 00:00:00 | | 2008-04-02 | 1,246,900 | 39.55 | 40.00 | 38.91 | 39.11 | 00:00:00 | | 2008-04-03 | 998,600 | 39.20 | 39.75 | 38.94 | 39.57 | 00:00:00 | | 2008-04-04 | 851,300 | 39.78 | 40.49 | 39.77 | 40.32 | 00:00:00 | | 2008-04-07 | 789,700 | 40.35 | 40.78 | 39.40 | 39.59 | 00:00:00 | | 2008-04-08 | 668,400 | 39.41 | 39.63 | 38.89 | 39.03 | 00:00:00 | | 2008-04-09 | 452,800 | 38.90 | 39.13 | 38.38 | 38.48 | 00:00:00 | | 2008-04-10 | 1,184,600 | 38.48 | 39.12 | 38.15 | 38.75 | 00:00:00 | | 2008-04-11 | 1,192,600 | 38.97 | 39.85 | 38.39 | 39.08 | 00:00:00 | | 2008-04-14 | 1,276,800 | 38.94 | 39.34 | 38.11 | 38.19 | 00:00:00 | | 2008-04-15 | 997,800 | 38.11 | 38.60 | 37.90 | 38.44 | 00:00:00 | | 2008-04-16 | 1,290,900 | 38.60 | 38.99 | 37.00 | 37.92 | 00:00:00 | | 2008-04-17 | 1,258,200 | 38.06 | 38.27 | 37.15 | 37.44 | 00:00:00 | | 2008-04-18 | 784,700 | 37.67 | 38.99 | 37.46 | 38.88 | 00:00:00 | | 2008-04-21 | 1,096,800 | 38.86 | 38.88 | 37.44 | 37.78 | 00:00:00 | | 2008-04-22 | 1,155,000 | 37.62 | 37.97 | 36.76 | 36.93 | 00:00:00 | | 2008-04-23 | 1,354,900 | 36.93 | 37.50 | 36.67 | 37.19 | 00:00:00 | | 2008-04-24 | 913,100 | 37.19 | 37.48 | 36.36 | 37.10 | 00:00:00 | | 2008-04-25 | 913,500 | 37.31 | 37.48 | 37.08 | 37.29 | 00:00:00 | | 2008-04-28 | 762,300 | 37.36 | 38.03 | 37.35 | 37.90 | 00:00:00 | | 2008-04-29 | 634,700 | 37.80 | 37.89 | 37.32 | 37.45 | 00:00:00 | | 2008-04-30 | 840,700 | 37.36 | 37.61 | 36.81 | 37.50 | 00:00:00 | | 2008-05-02 | 1,098,300 | 37.80 | 37.80 | 36.83 | 37.03 | 00:00:00 | | 2008-05-05 | 405,100 | 37.06 | 37.40 | 36.96 | 37.13 | 00:00:00 | | 2008-05-06 | 898,800 | 37.36 | 37.64 | 36.99 | 37.34 | 00:00:00 | | 2008-05-07 | 1,039,200 | 37.48 | 37.85 | 37.33 | 37.78 | 00:00:00 | | 2008-05-08 | 603,100 | 37.50 | 37.98 | 37.34 | 37.91 | 00:00:00 | | 2008-05-09 | 859,300 | 37.78 | 38.08 | 36.81 | 37.04 | 00:00:00 | | 2008-05-12 | 454,200 | 37.06 | 37.54 | 36.98 | 37.19 | 00:00:00 | | 2008-05-13 | 604,400 | 37.41 | 37.59 | 36.91 | 37.07 | 00:00:00 | | 2008-05-14 | 779,800 | 37.14 | 37.85 | 37.05 | 37.79 | 00:00:00 | | 2008-05-15 | 736,800 | 37.58 | 37.85 | 37.05 | 37.24 | 00:00:00 | | 2008-05-16 | 889,200 | 37.44 | 37.70 | 37.10 | 37.25 | 00:00:00 | | 2008-05-19 | 655,500 | 37.46 | 37.83 | 37.36 | 37.82 | 00:00:00 | | 2008-05-20 | 1,508,100 | 37.62 | 37.68 | 36.49 | 36.49 | 00:00:00 | | 2008-05-21 | 2,167,100 | 36.78 | 37.12 | 35.50 | 35.78 | 00:00:00 | | 2008-05-22 | 1,020,000 | 35.56 | 36.73 | 35.50 | 36.52 | 00:00:00 | | 2008-05-23 | 1,093,700 | 36.54 | 36.59 | 35.57 | 35.64 | 00:00:00 | | 2008-05-26 | 352,900 | 35.57 | 36.45 | 35.57 | 36.16 | 00:00:00 | | 2008-05-27 | 911,100 | 36.26 | 36.37 | 35.44 | 35.57 | 00:00:00 | | 2008-05-28 | 1,004,700 | 35.57 | 36.00 | 35.04 | 35.74 | 00:00:00 | | 2008-05-29 | 1,468,800 | 35.81 | 36.90 | 35.73 | 36.80 | 00:00:00 | | 2008-05-30 | 917,800 | 36.90 | 37.44 | 36.65 | 37.22 | 00:00:00 | | 2008-06-02 | 1,102,700 | 37.08 | 37.39 | 36.10 | 36.21 | 00:00:00 | | 2008-06-03 | 904,000 | 36.12 | 36.57 | 36.10 | 36.38 | 00:00:00 | | 2008-06-04 | 943,500 | 36.29 | 36.43 | 35.70 | 36.30 | 00:00:00 | | 2008-06-05 | 993,800 | 36.38 | 37.15 | 36.36 | 36.47 | 00:00:00 | | 2008-06-06 | 1,447,700 | 36.48 | 36.97 | 35.70 | 35.86 | 00:00:00 | | 2008-06-10 | 1,351,000 | 35.50 | 36.23 | 35.50 | 35.98 | 00:00:00 | | 2008-06-11 | 947,400 | 35.94 | 35.99 | 35.21 | 35.39 | 00:00:00 | | 2008-06-12 | 1,003,700 | 35.31 | 35.60 | 34.80 | 35.34 | 00:00:00 | | 2008-06-13 | 1,188,400 | 35.15 | 35.90 | 34.56 | 35.77 | 00:00:00 | | 2008-06-16 | 975,000 | 35.80 | 35.83 | 35.05 | 35.55 | 00:00:00 | | 2008-06-17 | 1,022,900 | 35.75 | 36.20 | 35.62 | 35.72 | 00:00:00 | | 2008-06-18 | 1,135,400 | 35.66 | 35.73 | 34.90 | 35.13 | 00:00:00 | | 2008-06-19 | 1,215,300 | 35.00 | 36.10 | 35.00 | 35.66 | 00:00:00 | | 2008-06-20 | 1,788,200 | 35.86 | 36.63 | 35.36 | 35.60 | 00:00:00 | | 2008-06-23 | 918,100 | 35.48 | 36.36 | 35.35 | 36.28 | 00:00:00 | | 2008-06-24 | 1,244,100 | 36.15 | 36.40 | 35.12 | 35.97 | 00:00:00 | | 2008-06-25 | 716,100 | 35.90 | 36.60 | 35.90 | 36.48 | 00:00:00 | | 2008-06-26 | 944,600 | 36.35 | 36.36 | 35.80 | 35.85 | 00:00:00 | | 2008-06-27 | 1,387,800 | 35.81 | 36.80 | 35.68 | 36.69 | 00:00:00 | | 2008-06-30 | 1,607,100 | 37.00 | 37.19 | 36.42 | 37.04 | 00:00:00 | | 2008-07-01 | 1,439,600 | 37.03 | 37.03 | 35.32 | 36.11 | 00:00:00 | | 2008-07-02 | 1,606,000 | 35.89 | 36.05 | 35.30 | 35.32 | 00:00:00 | | 2008-07-03 | 1,497,100 | 34.80 | 35.57 | 34.67 | 35.44 | 00:00:00 | | 2008-07-04 | 490,300 | 35.55 | 35.55 | 34.77 | 35.03 | 00:00:00 | | 2008-07-07 | 1,159,800 | 35.35 | 36.73 | 35.31 | 36.62 | 00:00:00 | | 2008-07-08 | 1,186,000 | 35.86 | 37.12 | 35.84 | 36.98 | 00:00:00 | | 2008-07-09 | 995,200 | 37.20 | 37.20 | 36.31 | 36.70 | 00:00:00 | | 2008-07-10 | 816,800 | 36.10 | 36.73 | 35.85 | 36.18 | 00:00:00 | | 2008-07-11 | 769,900 | 36.30 | 36.75 | 35.56 | 35.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
