TR4DER - GAS NATURAL SDG [GAS.MC] Historical Prices

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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-15	2,665,000	14.48	14.50	14.30	14.47	00:00:00
2009-12-16	2,279,400	14.46	14.62	14.45	14.61	00:00:00
2009-12-17	2,275,700	14.59	14.59	14.41	14.48	00:00:00
2009-12-18	2,068,900	14.43	14.59	14.39	14.43	00:00:00
2009-12-21	1,453,000	14.52	14.60	14.42	14.58	00:00:00
2009-12-22	1,767,600	14.60	14.80	14.56	14.77	00:00:00
2009-12-23	2,043,000	14.84	14.94	14.81	14.93	00:00:00
2009-12-28	1,722,700	15.04	15.10	14.90	14.98	00:00:00
2009-12-29	1,687,800	15.08	15.15	15.00	15.12	00:00:00
2009-12-30	1,637,100	15.15	15.20	15.07	15.09	00:00:00
2010-01-04	4,255,100	15.29	15.48	15.22	15.43	00:00:00
2010-01-05	5,738,000	15.47	15.66	15.46	15.60	00:00:00
2010-01-06	2,870,400	15.60	15.67	15.48	15.52	00:00:00
2010-01-07	4,442,800	15.55	15.66	15.42	15.52	00:00:00
2010-01-08	4,088,200	15.30	15.34	15.03	15.11	00:00:00
2010-01-11	3,063,300	15.23	15.26	14.92	14.95	00:00:00
2010-01-12	4,231,200	15.00	15.19	14.92	15.11	00:00:00
2010-01-13	4,034,200	15.09	15.10	14.95	14.99	00:00:00
2010-01-14	3,047,000	15.09	15.09	14.81	14.91	00:00:00
2010-01-15	3,833,600	14.91	14.99	14.82	14.88	00:00:00
2010-01-18	3,280,700	14.83	14.90	14.66	14.73	00:00:00
2010-01-19	2,762,000	14.73	15.07	14.61	15.04	00:00:00
2010-01-20	3,068,800	15.00	15.06	14.64	14.70	00:00:00
2010-01-21	3,073,000	14.84	14.95	14.52	14.58	00:00:00
2010-01-22	3,203,900	14.56	14.60	14.21	14.51	00:00:00
2010-01-25	4,249,900	14.49	14.55	14.26	14.39	00:00:00
2010-01-26	1,949,800	14.32	14.52	14.27	14.45	00:00:00
2010-01-27	4,449,300	14.45	14.61	14.22	14.59	00:00:00
2010-01-28	5,239,600	14.69	14.72	14.45	14.50	00:00:00
2010-01-29	3,600,900	14.50	14.65	14.35	14.41	00:00:00
2010-02-01	1,377,800	14.35	14.55	14.35	14.43	00:00:00
2010-02-02	2,142,200	14.49	14.53	14.31	14.50	00:00:00
2010-02-04	5,923,500	14.21	14.22	13.51	13.56	00:00:00
2010-02-05	6,561,200	13.53	13.69	13.00	13.36	00:00:00
2010-02-08	3,067,300	13.37	13.55	13.20	13.32	00:00:00
2010-02-09	2,913,500	13.25	13.28	13.12	13.19	00:00:00
2010-02-10	2,968,300	13.30	13.48	13.21	13.35	00:00:00
2010-02-11	3,882,800	13.45	13.50	12.92	13.07	00:00:00
2010-02-12	2,002,600	13.25	13.30	13.05	13.14	00:00:00
2010-02-15	1,241,800	13.23	13.35	13.20	13.28	00:00:00
2010-02-16	3,772,800	13.32	13.54	12.96	13.19	00:00:00
2010-02-17	1,938,600	13.34	13.35	13.21	13.26	00:00:00
2010-02-18	3,337,000	13.24	13.48	13.11	13.41	00:00:00
2010-02-19	2,946,100	13.35	13.65	13.26	13.62	00:00:00
2010-02-22	1,811,300	13.80	13.85	13.58	13.67	00:00:00
2010-02-23	2,072,300	13.79	13.81	13.41	13.49	00:00:00
2010-02-24	1,592,900	13.52	13.59	13.23	13.38	00:00:00
2010-02-25	2,206,500	13.38	13.56	13.05	13.15	00:00:00
2010-02-26	1,959,100	13.15	13.47	13.13	13.47	00:00:00
2010-03-01	1,549,300	13.55	13.70	13.41	13.60	00:00:00
2010-03-02	1,898,400	13.56	13.73	13.46	13.62	00:00:00
2010-03-03	1,907,700	13.60	13.90	13.55	13.85	00:00:00
2010-03-04	2,605,700	13.77	14.11	13.74	13.99	00:00:00
2010-03-05	1,888,600	13.98	14.16	13.87	14.11	00:00:00
2010-03-08	1,689,200	14.10	14.15	13.97	14.08	00:00:00
2010-03-09	1,500,000	14.10	14.10	13.90	14.01	00:00:00
2010-03-10	1,629,800	14.06	14.09	13.94	13.99	00:00:00
2010-03-11	1,465,500	13.95	14.05	13.80	13.97	00:00:00
2010-03-12	1,063,200	14.01	14.03	13.91	13.98	00:00:00
2010-03-15	1,530,700	13.98	14.03	13.90	13.90	00:00:00
2010-03-16	2,303,700	14.00	14.08	13.95	14.00	00:00:00
2010-03-17	2,733,100	14.08	14.19	14.02	14.10	00:00:00
2010-03-18	2,435,400	14.11	14.20	13.99	14.02	00:00:00
2010-03-19	1,846,600	14.07	14.15	13.90	13.98	00:00:00
2010-03-22	2,862,000	13.98	14.04	13.70	13.88	00:00:00
2010-03-23	1,580,900	13.90	14.02	13.85	13.99	00:00:00
2010-03-24	1,702,100	14.03	14.09	13.69	13.77	00:00:00
2010-03-25	2,001,800	13.85	14.01	13.74	13.95	00:00:00
2010-03-26	1,949,700	14.03	14.03	13.85	13.90	00:00:00
2010-03-29	2,030,600	13.97	14.07	13.86	13.98	00:00:00
2010-03-30	1,626,300	14.03	14.04	13.85	13.89	00:00:00
2010-03-31	2,173,900	13.85	13.94	13.55	13.67	00:00:00
2010-04-01	1,511,700	13.80	13.80	13.61	13.77	00:00:00
2010-04-06	1,673,300	13.80	13.88	13.61	13.82	00:00:00
2010-04-07	2,661,100	13.76	13.91	13.66	13.80	00:00:00
2010-04-08	1,752,700	13.76	13.79	13.55	13.64	00:00:00
2010-04-09	3,317,200	13.69	13.85	13.65	13.83	00:00:00
2010-04-12	1,883,700	13.88	13.94	13.85	13.88	00:00:00
2010-04-13	2,203,700	13.89	14.03	13.77	13.84	00:00:00
2010-04-14	1,722,700	13.87	13.92	13.75	13.82	00:00:00
2010-04-15	1,972,300	13.89	13.89	13.73	13.83	00:00:00
2010-04-16	2,116,900	13.79	13.84	13.61	13.65	00:00:00
2010-04-19	1,717,800	13.60	13.62	13.50	13.52	00:00:00
2010-04-20	1,915,600	13.56	13.65	13.46	13.60	00:00:00
2010-04-21	2,202,400	13.65	13.65	13.30	13.34	00:00:00
2010-04-22	2,500,700	13.44	13.50	13.11	13.18	00:00:00
2010-04-23	2,905,900	13.20	13.29	13.14	13.19	00:00:00
2010-04-26	1,747,700	13.27	13.30	13.05	13.15	00:00:00
2010-04-27	2,601,600	13.11	13.15	12.64	12.65	00:00:00
2010-04-28	4,771,500	12.60	12.65	12.20	12.20	00:00:00
2010-04-29	3,244,400	12.31	12.62	12.21	12.57	00:00:00
2010-04-30	3,994,300	12.70	12.89	12.60	12.88	00:00:00
2010-05-03	1,714,400	12.98	12.98	12.62	12.87	00:00:00
2010-05-04	3,347,000	12.94	12.94	12.22	12.23	00:00:00
2010-05-05	4,203,200	12.28	12.33	11.81	11.93	00:00:00
2010-05-06	6,185,800	12.08	12.45	11.82	11.93	00:00:00
2010-05-07	6,547,500	11.81	12.16	11.36	11.54	00:00:00
2010-05-10	5,723,800	12.39	12.60	12.05	12.60	00:00:00
2010-05-11	2,824,000	12.48	12.64	12.15	12.34	00:00:00
2010-05-12	2,369,100	12.24	12.60	12.11	12.43	00:00:00
2010-05-13	2,082,000	12.60	12.70	12.22	12.30	00:00:00
2010-05-14	3,742,300	12.26	12.26	11.63	11.69	00:00:00
2010-05-17	2,440,000	11.69	12.07	11.65	11.87	00:00:00
2010-05-18	2,252,300	12.09	12.39	11.98	12.25	00:00:00
2010-05-19	2,448,500	12.00	12.22	11.70	11.94	00:00:00
2010-05-20	2,806,900	12.03	12.11	11.61	11.86	00:00:00
2010-05-21	5,409,100	11.94	12.07	11.46	11.86	00:00:00
2010-05-24	1,699,400	11.91	11.95	11.54	11.73	00:00:00
2010-05-25	2,830,700	11.41	11.52	11.23	11.36	00:00:00
2010-05-26	3,453,400	11.51	11.56	11.27	11.32	00:00:00
2010-05-27	2,872,300	11.51	11.92	11.23	11.88	00:00:00
2010-05-28	2,069,500	11.98	11.98	11.75	11.91	00:00:00
2010-05-31	808,800	11.89	11.97	11.82	11.90	00:00:00
2010-06-01	2,496,300	11.85	12.05	11.50	12.01	00:00:00
2010-06-02	2,559,900	11.98	12.21	11.72	12.15	00:00:00
2010-06-03	2,153,600	12.31	12.46	12.15	12.17	00:00:00
2010-06-04	2,748,300	12.25	12.28	11.85	11.93	00:00:00
2010-06-07	1,963,800	11.88	11.91	11.57	11.72	00:00:00
2010-06-08	2,872,400	11.90	11.90	11.53	11.62	00:00:00
2010-06-09	2,066,900	11.73	11.82	11.50	11.76	00:00:00
2010-06-10	2,871,400	11.67	12.34	11.57	12.28	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>