|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-02 | 859,000 | 19.02 | 19.98 | 19.02 | 19.98 | 00:00:00 | 2009-01-05 | 1,333,600 | 20.05 | 20.94 | 20.05 | 20.94 | 00:00:00 | 2009-01-06 | 1,067,600 | 21.04 | 21.82 | 21.04 | 21.52 | 00:00:00 | 2009-01-07 | 2,087,400 | 21.72 | 22.28 | 21.21 | 21.98 | 00:00:00 | 2009-01-08 | 2,185,900 | 21.14 | 21.30 | 20.49 | 20.99 | 00:00:00 | 2009-01-09 | 1,417,200 | 21.16 | 21.33 | 20.59 | 21.33 | 00:00:00 | 2009-01-12 | 1,033,600 | 21.30 | 21.54 | 20.82 | 20.88 | 00:00:00 | 2009-01-13 | 1,560,100 | 20.67 | 20.90 | 20.29 | 20.70 | 00:00:00 | 2009-01-14 | 948,500 | 21.07 | 21.12 | 20.03 | 20.15 | 00:00:00 | 2009-01-15 | 1,149,600 | 20.08 | 20.62 | 19.95 | 20.46 | 00:00:00 | 2009-01-16 | 875,700 | 20.72 | 21.03 | 20.38 | 20.56 | 00:00:00 | 2009-01-19 | 886,600 | 20.87 | 21.03 | 20.19 | 20.53 | 00:00:00 | 2009-01-20 | 684,900 | 20.41 | 20.86 | 20.30 | 20.43 | 00:00:00 | 2009-01-21 | 1,072,400 | 20.24 | 20.40 | 19.42 | 19.75 | 00:00:00 | 2009-01-22 | 890,900 | 20.01 | 20.20 | 19.10 | 19.31 | 00:00:00 | 2009-01-23 | 885,100 | 19.18 | 19.52 | 18.85 | 19.31 | 00:00:00 | 2009-01-26 | 825,900 | 19.07 | 19.77 | 19.06 | 19.50 | 00:00:00 | 2009-01-27 | 1,147,900 | 19.51 | 19.63 | 18.89 | 19.42 | 00:00:00 | 2009-01-28 | 648,900 | 19.80 | 19.84 | 19.40 | 19.76 | 00:00:00 | 2009-01-29 | 1,035,400 | 19.70 | 19.86 | 18.81 | 18.97 | 00:00:00 | 2009-01-30 | 942,600 | 19.05 | 19.09 | 18.55 | 18.85 | 00:00:00 | 2009-02-02 | 1,129,200 | 18.80 | 18.89 | 17.81 | 18.16 | 00:00:00 | 2009-02-03 | 782,400 | 18.41 | 18.62 | 18.06 | 18.61 | 00:00:00 | 2009-02-04 | 2,562,800 | 18.45 | 18.55 | 17.26 | 17.85 | 00:00:00 | 2009-02-05 | 2,438,400 | 17.76 | 17.76 | 16.59 | 17.23 | 00:00:00 | 2009-02-06 | 1,541,400 | 17.44 | 17.48 | 16.78 | 17.18 | 00:00:00 | 2009-02-09 | 1,357,100 | 16.84 | 17.39 | 16.61 | 17.39 | 00:00:00 | 2009-02-10 | 1,171,100 | 17.45 | 17.94 | 16.83 | 17.00 | 00:00:00 | 2009-02-11 | 1,019,800 | 16.90 | 17.14 | 16.75 | 17.02 | 00:00:00 | 2009-02-12 | 1,258,200 | 16.87 | 17.03 | 16.55 | 16.79 | 00:00:00 | 2009-02-13 | 1,231,400 | 16.89 | 17.30 | 16.41 | 16.54 | 00:00:00 | 2009-02-16 | 885,900 | 16.37 | 16.43 | 16.03 | 16.07 | 00:00:00 | 2009-02-17 | 1,087,600 | 16.00 | 16.31 | 15.75 | 16.13 | 00:00:00 | 2009-02-18 | 674,500 | 16.20 | 16.34 | 15.83 | 16.06 | 00:00:00 | 2009-02-19 | 808,400 | 16.17 | 16.24 | 15.94 | 15.94 | 00:00:00 | 2009-02-20 | 1,047,100 | 15.83 | 15.86 | 15.39 | 15.39 | 00:00:00 | 2009-02-23 | 976,000 | 15.59 | 15.97 | 15.36 | 15.36 | 00:00:00 | 2009-02-24 | 835,700 | 15.10 | 15.64 | 15.06 | 15.35 | 00:00:00 | 2009-02-25 | 943,600 | 15.45 | 15.57 | 14.66 | 14.98 | 00:00:00 | 2009-02-26 | 811,600 | 14.95 | 15.45 | 14.91 | 15.14 | 00:00:00 | 2009-02-27 | 1,576,300 | 14.90 | 15.10 | 14.02 | 14.31 | 00:00:00 | 2009-03-02 | 1,265,800 | 14.10 | 14.10 | 13.35 | 13.45 | 00:00:00 | 2009-03-03 | 1,072,500 | 13.32 | 13.71 | 13.15 | 13.39 | 00:00:00 | 2009-03-04 | 1,050,200 | 13.45 | 13.84 | 13.35 | 13.70 | 00:00:00 | 2009-03-05 | 1,107,900 | 13.66 | 13.77 | 12.89 | 12.92 | 00:00:00 | 2009-03-06 | 1,537,700 | 12.80 | 13.14 | 12.43 | 12.52 | 00:00:00 | 2009-03-09 | 986,700 | 12.59 | 12.59 | 12.21 | 12.38 | 00:00:00 | 2009-03-10 | 3,777,000 | 12.45 | 12.60 | 10.81 | 11.43 | 00:00:00 | 2009-03-11 | 1,660,900 | 11.28 | 11.93 | 11.01 | 11.70 | 00:00:00 | 2009-03-12 | 801,100 | 11.81 | 11.90 | 11.44 | 11.72 | 00:00:00 | 2009-03-13 | 1,978,800 | 11.95 | 11.98 | 11.01 | 11.12 | 00:00:00 | 2009-03-16 | 3,058,900 | 9.36 | 9.59 | 9.32 | 9.48 | 00:00:00 | 2009-03-17 | 5,492,500 | 9.40 | 9.43 | 8.52 | 8.75 | 00:00:00 | 2009-03-18 | 4,099,100 | 8.78 | 8.95 | 8.55 | 8.70 | 00:00:00 | 2009-03-19 | 3,410,400 | 8.75 | 8.75 | 8.50 | 8.53 | 00:00:00 | 2009-03-20 | 3,671,700 | 8.41 | 8.57 | 8.39 | 8.49 | 00:00:00 | 2009-03-23 | 9,395,900 | 8.54 | 8.95 | 8.47 | 8.90 | 00:00:00 | 2009-03-24 | 10,727,300 | 9.32 | 9.97 | 9.25 | 9.83 | 00:00:00 | 2009-03-25 | 8,109,700 | 10.05 | 10.65 | 9.93 | 10.51 | 00:00:00 | 2009-03-26 | 9,910,400 | 10.51 | 10.95 | 10.17 | 10.82 | 00:00:00 | 2009-03-27 | 5,802,100 | 10.50 | 10.84 | 10.32 | 10.65 | 00:00:00 | 2009-03-30 | 4,545,000 | 10.48 | 10.91 | 10.32 | 10.78 | 00:00:00 | 2009-03-31 | 4,642,900 | 10.85 | 10.85 | 10.14 | 10.29 | 00:00:00 | 2009-04-01 | 5,518,900 | 10.12 | 11.10 | 9.72 | 10.69 | 00:00:00 | 2009-04-02 | 5,637,600 | 10.85 | 11.04 | 10.60 | 11.04 | 00:00:00 | 2009-04-03 | 10,339,800 | 10.29 | 10.75 | 10.14 | 10.55 | 00:00:00 | 2009-04-06 | 6,012,500 | 10.70 | 10.85 | 10.47 | 10.62 | 00:00:00 | 2009-04-07 | 3,173,700 | 10.73 | 10.94 | 10.63 | 10.94 | 00:00:00 | 2009-04-08 | 2,621,200 | 10.75 | 11.02 | 10.63 | 11.00 | 00:00:00 | 2009-04-09 | 3,919,100 | 11.07 | 11.19 | 10.83 | 11.00 | 00:00:00 | 2009-04-14 | 3,594,800 | 11.09 | 11.21 | 10.93 | 11.00 | 00:00:00 | 2009-04-15 | 3,530,100 | 11.00 | 11.36 | 10.96 | 11.36 | 00:00:00 | 2009-04-16 | 4,877,500 | 11.55 | 12.19 | 11.40 | 12.10 | 00:00:00 | 2009-04-17 | 5,576,600 | 12.28 | 12.32 | 11.76 | 11.88 | 00:00:00 | 2009-04-20 | 4,239,900 | 11.98 | 12.25 | 11.83 | 11.88 | 00:00:00 | 2009-04-21 | 4,835,400 | 11.82 | 12.13 | 11.80 | 12.03 | 00:00:00 | 2009-04-22 | 4,245,500 | 12.08 | 12.22 | 11.89 | 12.21 | 00:00:00 | 2009-04-23 | 2,194,900 | 12.10 | 12.89 | 12.05 | 12.33 | 00:00:00 | 2009-04-24 | 3,102,800 | 12.47 | 12.49 | 12.01 | 12.12 | 00:00:00 | 2009-04-27 | 4,559,600 | 12.00 | 12.01 | 11.70 | 11.83 | 00:00:00 | 2009-04-28 | 2,929,100 | 11.70 | 11.70 | 11.40 | 11.50 | 00:00:00 | 2009-04-29 | 2,283,000 | 11.70 | 11.95 | 11.55 | 11.95 | 00:00:00 | 2009-04-30 | 3,096,800 | 12.06 | 12.20 | 11.97 | 12.10 | 00:00:00 | 2009-05-04 | 2,134,700 | 12.25 | 12.26 | 11.97 | 12.18 | 00:00:00 | 2009-05-05 | 3,120,300 | 12.19 | 12.29 | 11.99 | 12.07 | 00:00:00 | 2009-05-06 | 5,730,900 | 12.28 | 12.82 | 12.21 | 12.58 | 00:00:00 | 2009-05-07 | 4,779,300 | 12.78 | 13.00 | 12.45 | 12.58 | 00:00:00 | 2009-05-08 | 3,013,500 | 12.58 | 12.77 | 12.54 | 12.68 | 00:00:00 | 2009-05-11 | 2,309,700 | 12.75 | 12.75 | 12.37 | 12.55 | 00:00:00 | 2009-05-12 | 3,205,000 | 12.55 | 13.12 | 12.55 | 12.84 | 00:00:00 | 2009-05-13 | 3,063,000 | 13.05 | 13.10 | 12.42 | 12.44 | 00:00:00 | 2009-05-14 | 2,188,200 | 12.39 | 12.57 | 12.32 | 12.42 | 00:00:00 | 2009-05-15 | 2,359,000 | 12.50 | 12.75 | 12.36 | 12.70 | 00:00:00 | 2009-05-18 | 2,411,400 | 12.50 | 12.86 | 12.42 | 12.86 | 00:00:00 | 2009-05-19 | 1,990,500 | 12.94 | 13.18 | 12.92 | 13.12 | 00:00:00 | 2009-05-20 | 2,054,500 | 13.22 | 13.30 | 13.02 | 13.08 | 00:00:00 | 2009-05-21 | 1,079,400 | 13.00 | 13.08 | 12.90 | 12.91 | 00:00:00 | 2009-05-22 | 1,361,300 | 12.85 | 13.14 | 12.85 | 12.95 | 00:00:00 | 2009-05-25 | 674,500 | 12.93 | 13.10 | 12.75 | 12.97 | 00:00:00 | 2009-05-26 | 1,452,200 | 12.98 | 13.07 | 12.77 | 13.05 | 00:00:00 | 2009-05-27 | 1,567,900 | 13.12 | 13.19 | 13.03 | 13.14 | 00:00:00 | 2009-05-28 | 1,667,800 | 13.06 | 13.07 | 12.95 | 13.01 | 00:00:00 | 2009-05-29 | 2,647,500 | 13.10 | 13.13 | 12.70 | 12.70 | 00:00:00 | 2009-06-01 | 2,762,800 | 12.90 | 13.04 | 12.68 | 12.79 | 00:00:00 | 2009-06-02 | 1,771,200 | 12.85 | 12.88 | 12.73 | 12.80 | 00:00:00 | 2009-06-03 | 1,788,500 | 12.80 | 12.84 | 12.45 | 12.53 | 00:00:00 | 2009-06-04 | 2,378,900 | 12.54 | 12.65 | 12.14 | 12.41 | 00:00:00 | 2009-06-05 | 2,207,900 | 12.50 | 12.53 | 12.31 | 12.40 | 00:00:00 | 2009-06-08 | 3,110,500 | 12.50 | 12.50 | 12.07 | 12.24 | 00:00:00 | 2009-06-09 | 1,800,100 | 12.33 | 12.50 | 12.31 | 12.43 | 00:00:00 | 2009-06-10 | 1,638,100 | 12.64 | 12.74 | 12.46 | 12.52 | 00:00:00 | 2009-06-11 | 1,387,500 | 12.46 | 12.62 | 12.45 | 12.54 | 00:00:00 | 2009-06-12 | 1,918,900 | 12.60 | 12.72 | 12.52 | 12.57 | 00:00:00 | 2009-06-15 | 1,744,400 | 12.62 | 12.65 | 12.14 | 12.21 | 00:00:00 | 2009-06-16 | 1,949,000 | 12.17 | 12.40 | 12.17 | 12.30 | 00:00:00 | 2009-06-17 | 3,546,500 | 12.36 | 12.38 | 11.61 | 11.74 | 00:00:00 | 2009-06-18 | 3,521,700 | 11.84 | 11.90 | 11.66 | 11.72 | 00:00:00 | 2009-06-19 | 3,535,400 | 11.77 | 12.54 | 11.77 | 12.41 | 00:00:00 | 2009-06-22 | 2,382,400 | 12.42 | 12.65 | 11.91 | 11.91 | 00:00:00 | 2009-06-23 | 1,823,700 | 11.98 | 12.35 | 11.95 | 12.30 | 00:00:00 | 2009-06-24 | 2,915,700 | 12.39 | 12.87 | 12.22 | 12.71 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|