|
 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 | | 2009-06-24 | 2,915,700 | 12.39 | 12.87 | 12.22 | 12.71 | 00:00:00 | | 2009-06-25 | 2,484,500 | 12.77 | 12.91 | 12.57 | 12.80 | 00:00:00 | | 2009-06-26 | 2,727,100 | 12.90 | 12.97 | 12.75 | 12.80 | 00:00:00 | | 2009-06-29 | 3,294,000 | 12.86 | 12.95 | 12.85 | 12.92 | 00:00:00 | | 2009-06-30 | 2,293,100 | 13.00 | 13.04 | 12.89 | 12.97 | 00:00:00 | | 2009-07-01 | 2,543,600 | 13.07 | 13.24 | 13.05 | 13.21 | 00:00:00 | | 2009-07-02 | 3,771,300 | 13.25 | 13.35 | 13.06 | 13.07 | 00:00:00 | | 2009-07-03 | 1,467,100 | 12.66 | 12.70 | 12.41 | 12.50 | 00:00:00 | | 2009-07-06 | 1,968,900 | 12.48 | 12.49 | 12.14 | 12.32 | 00:00:00 | | 2009-07-07 | 1,839,100 | 12.40 | 12.51 | 12.12 | 12.14 | 00:00:00 | | 2009-07-08 | 2,030,300 | 12.10 | 12.19 | 11.91 | 11.93 | 00:00:00 | | 2009-07-09 | 1,337,100 | 11.98 | 12.27 | 11.98 | 12.08 | 00:00:00 | | 2009-07-10 | 1,271,800 | 12.09 | 12.23 | 11.94 | 11.94 | 00:00:00 | | 2009-07-13 | 1,367,500 | 11.90 | 12.30 | 11.85 | 12.26 | 00:00:00 | | 2009-07-14 | 1,268,600 | 12.32 | 12.47 | 12.21 | 12.30 | 00:00:00 | | 2009-07-15 | 1,993,500 | 12.37 | 12.56 | 12.32 | 12.55 | 00:00:00 | | 2009-07-16 | 2,121,600 | 12.55 | 12.73 | 12.43 | 12.69 | 00:00:00 | | 2009-07-17 | 1,341,600 | 12.72 | 12.78 | 12.51 | 12.57 | 00:00:00 | | 2009-07-20 | 994,800 | 12.80 | 12.80 | 12.62 | 12.74 | 00:00:00 | | 2009-07-21 | 2,435,300 | 12.76 | 12.78 | 12.44 | 12.53 | 00:00:00 | | 2009-07-22 | 1,710,100 | 12.53 | 12.59 | 12.42 | 12.59 | 00:00:00 | | 2009-07-23 | 1,830,500 | 12.59 | 12.90 | 12.55 | 12.83 | 00:00:00 | | 2009-07-24 | 2,461,300 | 12.92 | 13.14 | 12.89 | 13.09 | 00:00:00 | | 2009-07-27 | 2,100,800 | 13.18 | 13.20 | 12.95 | 13.03 | 00:00:00 | | 2009-07-28 | 1,659,100 | 13.13 | 13.15 | 13.01 | 13.03 | 00:00:00 | | 2009-07-29 | 1,684,700 | 13.11 | 13.15 | 13.01 | 13.13 | 00:00:00 | | 2009-07-30 | 2,345,900 | 13.19 | 13.20 | 12.90 | 13.07 | 00:00:00 | | 2009-07-31 | 2,475,300 | 13.07 | 13.29 | 13.00 | 13.13 | 00:00:00 | | 2009-08-03 | 2,514,900 | 13.20 | 13.70 | 13.15 | 13.52 | 00:00:00 | | 2009-08-04 | 1,675,200 | 13.62 | 13.74 | 13.50 | 13.73 | 00:00:00 | | 2009-08-05 | 3,436,100 | 13.80 | 14.15 | 13.41 | 13.43 | 00:00:00 | | 2009-08-06 | 2,274,000 | 13.60 | 13.77 | 13.51 | 13.62 | 00:00:00 | | 2009-08-07 | 1,106,100 | 13.60 | 13.77 | 13.46 | 13.70 | 00:00:00 | | 2009-08-10 | 1,257,900 | 13.80 | 13.80 | 13.60 | 13.61 | 00:00:00 | | 2009-08-11 | 1,797,300 | 13.73 | 13.77 | 13.30 | 13.36 | 00:00:00 | | 2009-08-12 | 1,367,800 | 13.36 | 13.48 | 13.30 | 13.44 | 00:00:00 | | 2009-08-13 | 2,184,700 | 13.45 | 13.78 | 13.43 | 13.75 | 00:00:00 | | 2009-08-14 | 1,796,100 | 13.80 | 13.88 | 13.52 | 13.60 | 00:00:00 | | 2009-08-17 | 1,423,200 | 13.68 | 13.69 | 13.38 | 13.55 | 00:00:00 | | 2009-08-18 | 844,500 | 13.65 | 13.66 | 13.51 | 13.64 | 00:00:00 | | 2009-08-19 | 1,275,200 | 13.61 | 13.86 | 13.50 | 13.78 | 00:00:00 | | 2009-08-20 | 1,549,600 | 13.88 | 14.04 | 13.86 | 13.98 | 00:00:00 | | 2009-08-21 | 2,146,200 | 13.88 | 14.25 | 13.88 | 14.16 | 00:00:00 | | 2009-08-24 | 2,752,900 | 14.38 | 14.77 | 14.34 | 14.66 | 00:00:00 | | 2009-08-25 | 2,281,300 | 14.70 | 14.92 | 14.66 | 14.75 | 00:00:00 | | 2009-08-26 | 4,012,100 | 14.75 | 14.85 | 14.37 | 14.85 | 00:00:00 | | 2009-08-27 | 1,398,700 | 14.86 | 14.95 | 14.53 | 14.62 | 00:00:00 | | 2009-08-28 | 1,465,100 | 14.75 | 14.85 | 14.63 | 14.69 | 00:00:00 | | 2009-08-31 | 867,200 | 14.54 | 14.81 | 14.54 | 14.65 | 00:00:00 | | 2009-09-01 | 2,420,600 | 14.69 | 14.72 | 14.26 | 14.33 | 00:00:00 | | 2009-09-02 | 3,614,900 | 14.21 | 14.25 | 13.80 | 14.13 | 00:00:00 | | 2009-09-03 | 2,372,000 | 14.21 | 14.24 | 13.98 | 14.05 | 00:00:00 | | 2009-09-04 | 1,964,600 | 14.05 | 14.24 | 14.05 | 14.06 | 00:00:00 | | 2009-09-07 | 1,859,300 | 14.27 | 14.50 | 14.15 | 14.31 | 00:00:00 | | 2009-09-08 | 1,759,600 | 14.33 | 14.44 | 14.11 | 14.20 | 00:00:00 | | 2009-09-09 | 1,996,100 | 14.10 | 14.44 | 14.08 | 14.38 | 00:00:00 | | 2009-09-10 | 1,394,200 | 14.50 | 14.51 | 14.25 | 14.38 | 00:00:00 | | 2009-09-11 | 1,744,300 | 14.45 | 14.56 | 14.43 | 14.43 | 00:00:00 | | 2009-09-14 | 1,457,300 | 14.40 | 14.60 | 14.26 | 14.52 | 00:00:00 | | 2009-09-15 | 2,272,600 | 14.58 | 14.73 | 14.56 | 14.62 | 00:00:00 | | 2009-09-16 | 2,708,300 | 14.72 | 14.75 | 14.60 | 14.60 | 00:00:00 | | 2009-09-17 | 1,794,100 | 14.73 | 14.73 | 14.53 | 14.57 | 00:00:00 | | 2009-09-18 | 2,446,400 | 14.60 | 14.64 | 14.45 | 14.47 | 00:00:00 | | 2009-09-21 | 2,075,000 | 14.50 | 14.53 | 14.33 | 14.44 | 00:00:00 | | 2009-09-22 | 1,910,000 | 14.45 | 14.64 | 14.44 | 14.59 | 00:00:00 | | 2009-09-23 | 2,001,800 | 14.59 | 14.78 | 14.42 | 14.49 | 00:00:00 | | 2009-09-24 | 1,716,200 | 14.43 | 14.65 | 14.30 | 14.40 | 00:00:00 | | 2009-09-25 | 1,637,000 | 14.41 | 14.52 | 14.21 | 14.40 | 00:00:00 | | 2009-09-28 | 2,035,100 | 14.44 | 14.67 | 14.31 | 14.63 | 00:00:00 | | 2009-09-29 | 3,244,300 | 14.70 | 14.83 | 14.61 | 14.79 | 00:00:00 | | 2009-09-30 | 5,612,900 | 14.81 | 15.49 | 14.81 | 15.10 | 00:00:00 | | 2009-10-01 | 7,565,000 | 14.89 | 14.98 | 14.38 | 14.41 | 00:00:00 | | 2009-10-02 | 3,781,900 | 14.21 | 14.42 | 14.11 | 14.27 | 00:00:00 | | 2009-10-05 | 2,585,200 | 14.40 | 14.49 | 14.27 | 14.44 | 00:00:00 | | 2009-10-06 | 2,559,800 | 14.50 | 14.82 | 14.45 | 14.77 | 00:00:00 | | 2009-10-07 | 1,562,200 | 14.83 | 14.85 | 14.67 | 14.68 | 00:00:00 | | 2009-10-08 | 2,213,300 | 14.81 | 14.85 | 14.64 | 14.73 | 00:00:00 | | 2009-10-09 | 2,142,400 | 14.76 | 14.81 | 14.59 | 14.65 | 00:00:00 | | 2009-10-12 | 1,287,400 | 14.74 | 14.77 | 14.52 | 14.57 | 00:00:00 | | 2009-10-13 | 1,568,600 | 14.58 | 14.61 | 14.35 | 14.43 | 00:00:00 | | 2009-10-14 | 3,972,400 | 14.52 | 14.61 | 14.38 | 14.38 | 00:00:00 | | 2009-10-15 | 5,483,600 | 14.44 | 14.48 | 13.82 | 14.01 | 00:00:00 | | 2009-10-16 | 3,841,100 | 14.12 | 14.20 | 13.77 | 13.99 | 00:00:00 | | 2009-10-19 | 2,198,000 | 14.01 | 14.30 | 14.01 | 14.24 | 00:00:00 | | 2009-10-20 | 1,926,200 | 14.33 | 14.34 | 14.13 | 14.16 | 00:00:00 | | 2009-10-21 | 2,254,200 | 14.12 | 14.25 | 13.90 | 14.14 | 00:00:00 | | 2009-10-22 | 2,563,500 | 13.98 | 14.09 | 13.83 | 13.94 | 00:00:00 | | 2009-10-23 | 2,161,300 | 14.00 | 14.16 | 13.84 | 13.85 | 00:00:00 | | 2009-10-26 | 1,448,100 | 13.90 | 14.00 | 13.80 | 13.84 | 00:00:00 | | 2009-10-27 | 1,407,900 | 13.93 | 13.93 | 13.65 | 13.79 | 00:00:00 | | 2009-10-28 | 2,797,700 | 13.99 | 14.04 | 13.65 | 13.73 | 00:00:00 | | 2009-10-29 | 2,519,900 | 13.68 | 14.00 | 13.56 | 13.94 | 00:00:00 | | 2009-10-30 | 1,956,400 | 13.90 | 14.01 | 13.61 | 13.69 | 00:00:00 | | 2009-11-02 | 1,323,100 | 13.64 | 13.90 | 13.62 | 13.80 | 00:00:00 | | 2009-11-03 | 1,805,700 | 13.80 | 13.85 | 13.62 | 13.70 | 00:00:00 | | 2009-11-04 | 2,056,700 | 13.80 | 13.98 | 13.65 | 13.98 | 00:00:00 | | 2009-11-05 | 1,940,100 | 13.70 | 14.03 | 13.70 | 13.95 | 00:00:00 | | 2009-11-06 | 1,602,500 | 13.90 | 13.95 | 13.76 | 13.84 | 00:00:00 | | 2009-11-09 | 1,541,700 | 13.94 | 14.05 | 13.91 | 14.05 | 00:00:00 | | 2009-11-10 | 2,255,200 | 14.05 | 14.20 | 14.00 | 14.10 | 00:00:00 | | 2009-11-11 | 2,331,600 | 14.14 | 14.40 | 14.14 | 14.23 | 00:00:00 | | 2009-11-13 | 2,939,800 | 13.99 | 14.02 | 13.86 | 13.89 | 00:00:00 | | 2009-11-16 | 2,715,200 | 13.99 | 14.02 | 13.88 | 13.97 | 00:00:00 | | 2009-11-17 | 2,627,600 | 13.97 | 14.08 | 13.94 | 14.02 | 00:00:00 | | 2009-11-18 | 2,972,300 | 14.18 | 14.18 | 14.05 | 14.10 | 00:00:00 | | 2009-11-19 | 2,054,400 | 14.15 | 14.19 | 13.86 | 13.89 | 00:00:00 | | 2009-11-20 | 2,297,500 | 14.00 | 14.02 | 13.75 | 13.82 | 00:00:00 | | 2009-11-23 | 2,187,200 | 13.98 | 14.07 | 13.91 | 14.06 | 00:00:00 | | 2009-11-24 | 2,531,200 | 14.03 | 14.18 | 13.90 | 14.12 | 00:00:00 | | 2009-11-25 | 1,557,000 | 14.23 | 14.23 | 13.97 | 14.09 | 00:00:00 | | 2009-11-26 | 1,551,000 | 14.00 | 14.05 | 13.76 | 13.79 | 00:00:00 | | 2009-11-27 | 2,152,600 | 13.69 | 14.04 | 13.65 | 13.97 | 00:00:00 | | 2009-11-30 | 1,282,100 | 14.04 | 14.10 | 13.78 | 13.81 | 00:00:00 | | 2009-12-01 | 3,548,900 | 14.04 | 14.15 | 13.97 | 14.09 | 00:00:00 | | 2009-12-02 | 2,779,100 | 14.11 | 14.19 | 14.06 | 14.15 | 00:00:00 | | 2009-12-04 | 2,405,100 | 14.05 | 14.25 | 14.01 | 14.22 | 00:00:00 | | 2009-12-07 | 1,217,600 | 14.23 | 14.35 | 14.20 | 14.31 | 00:00:00 | | 2009-12-09 | 2,811,600 | 14.06 | 14.16 | 13.92 | 13.95 | 00:00:00 | | 2009-12-11 | 1,563,800 | 14.10 | 14.30 | 14.07 | 14.26 | 00:00:00 | | 2009-12-14 | 1,661,700 | 14.31 | 14.45 | 14.27 | 14.45 | 00:00:00 | | 2009-12-15 | 2,665,000 | 14.48 | 14.50 | 14.30 | 14.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
