|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 769,900 | 36.30 | 36.75 | 35.56 | 35.57 | 00:00:00 | | 2008-07-14 | 712,800 | 35.75 | 36.24 | 35.62 | 35.81 | 00:00:00 | | 2008-07-15 | 1,253,900 | 35.58 | 36.41 | 35.25 | 35.99 | 00:00:00 | | 2008-07-16 | 1,055,200 | 35.96 | 37.24 | 35.96 | 36.95 | 00:00:00 | | 2008-07-17 | 2,035,700 | 37.45 | 37.74 | 36.20 | 36.85 | 00:00:00 | | 2008-07-18 | 1,537,000 | 36.52 | 37.06 | 36.20 | 36.56 | 00:00:00 | | 2008-07-21 | 1,275,000 | 36.71 | 36.90 | 35.20 | 35.38 | 00:00:00 | | 2008-07-22 | 1,681,400 | 35.29 | 36.90 | 35.29 | 36.53 | 00:00:00 | | 2008-07-23 | 797,800 | 36.99 | 37.26 | 36.35 | 36.50 | 00:00:00 | | 2008-07-24 | 1,890,300 | 36.34 | 36.44 | 34.10 | 34.61 | 00:00:00 | | 2008-07-25 | 1,417,700 | 34.09 | 34.45 | 32.93 | 33.81 | 00:00:00 | | 2008-07-28 | 761,900 | 33.53 | 34.05 | 32.40 | 33.57 | 00:00:00 | | 2008-07-29 | 949,800 | 32.25 | 33.50 | 32.24 | 33.00 | 00:00:00 | | 2008-07-30 | 0 | 32.35 | 32.35 | 32.35 | 32.35 | 00:00:00 | | 2008-07-31 | 2,722,200 | 30.50 | 32.25 | 30.50 | 31.33 | 00:00:00 | | 2008-08-01 | 1,738,400 | 31.18 | 31.57 | 30.06 | 30.48 | 00:00:00 | | 2008-08-04 | 1,339,500 | 30.00 | 31.13 | 30.00 | 30.46 | 00:00:00 | | 2008-08-05 | 1,618,700 | 30.74 | 31.58 | 30.50 | 31.50 | 00:00:00 | | 2008-08-06 | 1,783,700 | 31.60 | 32.30 | 30.96 | 31.78 | 00:00:00 | | 2008-08-07 | 1,523,700 | 31.95 | 32.80 | 31.17 | 32.14 | 00:00:00 | | 2008-08-08 | 883,400 | 31.94 | 32.58 | 31.40 | 32.11 | 00:00:00 | | 2008-08-11 | 818,700 | 32.04 | 32.35 | 31.86 | 32.20 | 00:00:00 | | 2008-08-12 | 752,300 | 32.17 | 32.18 | 31.50 | 32.02 | 00:00:00 | | 2008-08-13 | 965,900 | 31.66 | 32.45 | 31.06 | 31.56 | 00:00:00 | | 2008-08-14 | 547,600 | 31.66 | 32.18 | 31.24 | 31.43 | 00:00:00 | | 2008-08-15 | 1,532,700 | 31.73 | 32.70 | 31.20 | 32.18 | 00:00:00 | | 2008-08-18 | 1,071,400 | 32.30 | 32.30 | 31.25 | 31.61 | 00:00:00 | | 2008-08-19 | 960,300 | 31.07 | 31.68 | 30.74 | 30.82 | 00:00:00 | | 2008-08-20 | 764,000 | 30.95 | 31.54 | 30.69 | 31.08 | 00:00:00 | | 2008-08-21 | 485,000 | 30.98 | 31.13 | 30.65 | 30.96 | 00:00:00 | | 2008-08-22 | 941,500 | 31.14 | 31.41 | 30.77 | 31.22 | 00:00:00 | | 2008-08-25 | 239,800 | 31.07 | 31.48 | 30.75 | 31.00 | 00:00:00 | | 2008-08-26 | 755,900 | 30.82 | 30.98 | 30.40 | 30.72 | 00:00:00 | | 2008-08-27 | 961,800 | 30.75 | 31.09 | 30.33 | 30.88 | 00:00:00 | | 2008-08-28 | 545,300 | 30.73 | 31.70 | 30.52 | 31.42 | 00:00:00 | | 2008-08-29 | 609,200 | 31.58 | 31.73 | 31.13 | 31.66 | 00:00:00 | | 2008-09-01 | 649,200 | 31.38 | 31.75 | 31.23 | 31.23 | 00:00:00 | | 2008-09-02 | 646,600 | 31.32 | 31.50 | 31.00 | 31.37 | 00:00:00 | | 2008-09-03 | 764,400 | 31.19 | 31.42 | 30.66 | 30.82 | 00:00:00 | | 2008-09-04 | 857,700 | 30.90 | 30.93 | 30.32 | 30.45 | 00:00:00 | | 2008-09-05 | 1,517,000 | 30.35 | 30.50 | 28.69 | 28.91 | 00:00:00 | | 2008-09-08 | 813,500 | 28.52 | 30.14 | 28.52 | 29.91 | 00:00:00 | | 2008-09-09 | 767,600 | 29.81 | 29.99 | 28.84 | 29.08 | 00:00:00 | | 2008-09-10 | 1,188,800 | 29.00 | 29.30 | 28.50 | 28.79 | 00:00:00 | | 2008-09-11 | 1,236,900 | 28.84 | 29.26 | 28.70 | 29.03 | 00:00:00 | | 2008-09-12 | 698,100 | 29.42 | 30.09 | 29.02 | 29.95 | 00:00:00 | | 2008-09-15 | 1,560,700 | 29.50 | 29.50 | 28.55 | 28.78 | 00:00:00 | | 2008-09-16 | 2,365,700 | 28.45 | 28.49 | 27.30 | 27.39 | 00:00:00 | | 2008-09-17 | 2,962,000 | 27.36 | 27.93 | 26.14 | 26.15 | 00:00:00 | | 2008-09-18 | 3,177,100 | 26.00 | 26.73 | 23.59 | 24.74 | 00:00:00 | | 2008-09-19 | 3,411,200 | 25.70 | 27.38 | 25.37 | 27.36 | 00:00:00 | | 2008-09-22 | 1,383,000 | 27.41 | 27.79 | 26.50 | 26.73 | 00:00:00 | | 2008-09-23 | 891,400 | 26.80 | 27.03 | 26.30 | 26.66 | 00:00:00 | | 2008-09-24 | 920,500 | 26.66 | 27.38 | 26.28 | 26.93 | 00:00:00 | | 2008-09-25 | 929,700 | 26.92 | 27.87 | 26.92 | 27.81 | 00:00:00 | | 2008-09-26 | 650,000 | 27.08 | 27.68 | 26.90 | 27.44 | 00:00:00 | | 2008-09-29 | 801,500 | 27.51 | 27.70 | 26.50 | 26.63 | 00:00:00 | | 2008-09-30 | 1,754,200 | 26.18 | 26.72 | 25.24 | 26.08 | 00:00:00 | | 2008-10-01 | 818,600 | 26.14 | 26.73 | 25.65 | 26.64 | 00:00:00 | | 2008-10-02 | 528,300 | 26.59 | 27.40 | 26.10 | 26.18 | 00:00:00 | | 2008-10-03 | 1,191,000 | 26.27 | 27.53 | 25.56 | 27.37 | 00:00:00 | | 2008-10-06 | 1,023,800 | 26.64 | 27.25 | 24.86 | 24.86 | 00:00:00 | | 2008-10-07 | 1,720,700 | 25.00 | 27.00 | 25.00 | 25.51 | 00:00:00 | | 2008-10-08 | 1,681,100 | 24.50 | 26.10 | 24.08 | 24.08 | 00:00:00 | | 2008-10-09 | 2,209,100 | 24.28 | 24.55 | 22.85 | 22.88 | 00:00:00 | | 2008-10-10 | 2,048,000 | 19.51 | 22.84 | 18.51 | 20.99 | 00:00:00 | | 2008-10-13 | 1,588,900 | 21.20 | 23.34 | 21.10 | 23.01 | 00:00:00 | | 2008-10-14 | 1,320,000 | 24.00 | 24.94 | 23.15 | 23.90 | 00:00:00 | | 2008-10-15 | 953,900 | 24.08 | 24.38 | 22.50 | 22.89 | 00:00:00 | | 2008-10-16 | 1,296,700 | 22.42 | 23.87 | 21.58 | 22.49 | 00:00:00 | | 2008-10-17 | 1,776,600 | 23.90 | 24.11 | 22.68 | 23.83 | 00:00:00 | | 2008-10-20 | 908,000 | 24.47 | 24.69 | 23.60 | 24.31 | 00:00:00 | | 2008-10-21 | 951,400 | 24.52 | 24.60 | 23.68 | 23.94 | 00:00:00 | | 2008-10-22 | 1,523,000 | 23.77 | 24.37 | 22.80 | 23.08 | 00:00:00 | | 2008-10-23 | 1,183,500 | 23.07 | 23.62 | 22.10 | 22.83 | 00:00:00 | | 2008-10-24 | 888,800 | 22.25 | 22.90 | 21.30 | 22.32 | 00:00:00 | | 2008-10-27 | 1,246,200 | 21.20 | 21.60 | 20.14 | 20.67 | 00:00:00 | | 2008-10-28 | 1,725,800 | 20.66 | 22.75 | 19.30 | 20.23 | 00:00:00 | | 2008-10-29 | 1,398,200 | 23.00 | 23.00 | 21.47 | 22.70 | 00:00:00 | | 2008-10-30 | 1,239,700 | 23.00 | 23.67 | 22.50 | 23.21 | 00:00:00 | | 2008-10-31 | 1,034,700 | 23.34 | 24.39 | 22.79 | 24.02 | 00:00:00 | | 2008-11-03 | 761,700 | 24.55 | 25.29 | 23.23 | 25.03 | 00:00:00 | | 2008-11-04 | 859,100 | 24.90 | 26.26 | 24.66 | 26.14 | 00:00:00 | | 2008-11-05 | 816,800 | 25.97 | 26.83 | 24.80 | 25.94 | 00:00:00 | | 2008-11-06 | 1,220,800 | 24.90 | 25.61 | 23.43 | 24.37 | 00:00:00 | | 2008-11-07 | 845,700 | 24.74 | 25.22 | 24.21 | 24.73 | 00:00:00 | | 2008-11-10 | 467,000 | 25.27 | 26.15 | 24.87 | 24.92 | 00:00:00 | | 2008-11-11 | 563,000 | 24.67 | 25.59 | 23.84 | 24.15 | 00:00:00 | | 2008-11-12 | 841,400 | 24.81 | 25.13 | 23.77 | 24.03 | 00:00:00 | | 2008-11-13 | 1,276,500 | 23.66 | 24.80 | 22.92 | 23.33 | 00:00:00 | | 2008-11-14 | 862,100 | 23.99 | 24.69 | 23.72 | 24.03 | 00:00:00 | | 2008-11-17 | 948,500 | 23.93 | 24.01 | 22.26 | 22.80 | 00:00:00 | | 2008-11-18 | 869,600 | 22.80 | 23.15 | 22.50 | 22.80 | 00:00:00 | | 2008-11-19 | 1,004,400 | 22.87 | 23.74 | 22.60 | 22.71 | 00:00:00 | | 2008-11-20 | 1,039,900 | 22.34 | 22.55 | 21.36 | 21.47 | 00:00:00 | | 2008-11-21 | 1,329,000 | 21.58 | 22.50 | 21.04 | 21.39 | 00:00:00 | | 2008-11-24 | 1,386,700 | 21.72 | 22.21 | 21.18 | 22.04 | 00:00:00 | | 2008-11-25 | 1,385,900 | 21.85 | 22.66 | 21.55 | 21.98 | 00:00:00 | | 2008-11-26 | 1,547,100 | 21.77 | 21.82 | 20.61 | 21.05 | 00:00:00 | | 2008-11-27 | 703,900 | 21.30 | 21.44 | 20.90 | 21.09 | 00:00:00 | | 2008-11-28 | 1,604,100 | 21.10 | 21.68 | 20.76 | 21.64 | 00:00:00 | | 2008-12-01 | 1,081,900 | 21.36 | 21.48 | 19.76 | 19.96 | 00:00:00 | | 2008-12-02 | 1,458,000 | 19.66 | 21.05 | 19.61 | 20.96 | 00:00:00 | | 2008-12-03 | 674,000 | 20.62 | 21.28 | 20.05 | 21.02 | 00:00:00 | | 2008-12-04 | 1,266,700 | 20.83 | 21.71 | 20.26 | 20.37 | 00:00:00 | | 2008-12-05 | 976,900 | 20.20 | 20.45 | 19.05 | 19.09 | 00:00:00 | | 2008-12-08 | 488,500 | 20.02 | 20.79 | 19.69 | 20.02 | 00:00:00 | | 2008-12-09 | 1,070,600 | 19.70 | 20.20 | 19.25 | 19.31 | 00:00:00 | | 2008-12-10 | 1,033,500 | 19.35 | 20.22 | 19.20 | 19.98 | 00:00:00 | | 2008-12-11 | 732,100 | 20.00 | 20.15 | 19.68 | 20.00 | 00:00:00 | | 2008-12-12 | 890,900 | 19.54 | 19.54 | 18.97 | 19.31 | 00:00:00 | | 2008-12-15 | 533,500 | 19.59 | 19.82 | 19.28 | 19.38 | 00:00:00 | | 2008-12-16 | 857,700 | 19.30 | 19.92 | 19.30 | 19.57 | 00:00:00 | | 2008-12-17 | 1,092,300 | 19.69 | 19.79 | 19.14 | 19.49 | 00:00:00 | | 2008-12-18 | 1,489,900 | 19.40 | 19.64 | 19.40 | 19.50 | 00:00:00 | | 2008-12-19 | 1,734,400 | 19.20 | 19.66 | 19.13 | 19.37 | 00:00:00 | | 2008-12-22 | 1,492,900 | 19.35 | 19.37 | 18.90 | 19.19 | 00:00:00 | | 2008-12-23 | 758,000 | 18.92 | 19.34 | 18.92 | 18.96 | 00:00:00 | | 2008-12-29 | 655,700 | 18.91 | 19.36 | 18.85 | 19.06 | 00:00:00 | | 2008-12-30 | 1,363,900 | 19.06 | 19.40 | 18.80 | 19.29 | 00:00:00 | | 2009-01-02 | 859,000 | 19.02 | 19.98 | 19.02 | 19.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
