|
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 | 2010-06-10 | 2,871,400 | 11.67 | 12.34 | 11.57 | 12.28 | 00:00:00 | 2010-06-11 | 3,332,700 | 12.36 | 12.82 | 12.22 | 12.71 | 00:00:00 | 2010-06-14 | 2,298,800 | 12.89 | 12.89 | 12.47 | 12.64 | 00:00:00 | 2010-06-15 | 2,037,900 | 12.51 | 12.84 | 12.43 | 12.76 | 00:00:00 | 2010-06-16 | 2,635,100 | 12.80 | 12.92 | 12.62 | 12.78 | 00:00:00 | 2010-06-17 | 1,800,400 | 12.78 | 12.90 | 12.65 | 12.82 | 00:00:00 | 2010-06-18 | 3,939,000 | 12.89 | 13.23 | 12.82 | 13.10 | 00:00:00 | 2010-06-21 | 2,459,600 | 13.28 | 13.37 | 12.99 | 13.06 | 00:00:00 | 2010-06-22 | 1,479,700 | 13.14 | 13.14 | 12.90 | 13.01 | 00:00:00 | 2010-06-23 | 2,604,600 | 12.90 | 13.12 | 12.81 | 12.84 | 00:00:00 | 2010-06-24 | 2,175,100 | 12.89 | 12.94 | 12.51 | 12.56 | 00:00:00 | 2010-06-25 | 1,931,800 | 12.53 | 12.68 | 12.33 | 12.47 | 00:00:00 | 2010-06-28 | 1,948,300 | 12.58 | 12.58 | 12.35 | 12.49 | 00:00:00 | 2010-06-29 | 2,206,000 | 12.37 | 12.44 | 11.94 | 11.96 | 00:00:00 | 2010-06-30 | 3,065,300 | 12.03 | 12.15 | 11.85 | 11.90 | 00:00:00 | 2010-07-01 | 2,566,500 | 11.44 | 11.68 | 11.32 | 11.49 | 00:00:00 | 2010-07-02 | 2,962,300 | 11.51 | 11.69 | 11.39 | 11.49 | 00:00:00 | 2010-07-05 | 1,784,300 | 11.48 | 11.72 | 11.40 | 11.63 | 00:00:00 | 2010-07-06 | 2,746,100 | 11.57 | 11.83 | 11.57 | 11.79 | 00:00:00 | 2010-07-07 | 6,220,300 | 11.72 | 12.28 | 11.70 | 12.27 | 00:00:00 | 2010-07-08 | 2,143,200 | 12.29 | 12.47 | 12.11 | 12.41 | 00:00:00 | 2010-07-09 | 1,719,500 | 12.47 | 12.51 | 12.32 | 12.39 | 00:00:00 | 2010-07-12 | 1,319,600 | 12.40 | 12.55 | 12.31 | 12.48 | 00:00:00 | 2010-07-13 | 1,411,000 | 12.48 | 12.68 | 12.40 | 12.68 | 00:00:00 | 2010-07-14 | 2,202,700 | 12.75 | 12.80 | 12.63 | 12.74 | 00:00:00 | 2010-07-15 | 2,570,200 | 12.76 | 12.93 | 12.57 | 12.61 | 00:00:00 | 2010-07-16 | 1,536,800 | 12.61 | 12.69 | 12.35 | 12.44 | 00:00:00 | 2010-07-19 | 1,336,800 | 12.44 | 12.60 | 12.27 | 12.42 | 00:00:00 | 2010-07-20 | 1,496,500 | 12.53 | 12.56 | 12.21 | 12.56 | 00:00:00 | 2010-07-21 | 1,582,000 | 12.65 | 12.72 | 12.52 | 12.65 | 00:00:00 | 2010-07-22 | 1,677,200 | 12.57 | 12.94 | 12.57 | 12.89 | 00:00:00 | 2010-07-23 | 1,984,000 | 12.90 | 13.05 | 12.76 | 13.00 | 00:00:00 | 2010-07-26 | 1,507,500 | 13.05 | 13.26 | 12.95 | 13.26 | 00:00:00 | 2010-07-27 | 3,215,500 | 13.20 | 13.28 | 12.90 | 12.97 | 00:00:00 | 2010-07-28 | 3,148,100 | 13.01 | 13.04 | 12.72 | 12.80 | 00:00:00 | 2010-07-29 | 3,805,700 | 12.84 | 13.25 | 12.84 | 13.06 | 00:00:00 | 2010-07-30 | 2,445,900 | 12.98 | 13.06 | 12.76 | 12.83 | 00:00:00 | 2010-08-02 | 2,404,000 | 12.95 | 13.41 | 12.90 | 13.31 | 00:00:00 | 2010-08-03 | 1,715,700 | 13.22 | 13.44 | 13.22 | 13.37 | 00:00:00 | 2010-08-04 | 1,741,400 | 13.38 | 13.43 | 13.06 | 13.34 | 00:00:00 | 2010-08-05 | 2,631,800 | 13.37 | 13.45 | 13.15 | 13.19 | 00:00:00 | 2010-08-06 | 1,739,100 | 13.25 | 13.34 | 12.90 | 12.94 | 00:00:00 | 2010-08-09 | 2,284,400 | 13.09 | 13.17 | 12.96 | 13.04 | 00:00:00 | 2010-08-10 | 2,116,400 | 13.02 | 13.09 | 12.73 | 12.85 | 00:00:00 | 2010-08-11 | 1,841,800 | 12.74 | 12.83 | 12.54 | 12.55 | 00:00:00 | 2010-08-12 | 2,512,300 | 12.50 | 12.61 | 12.36 | 12.45 | 00:00:00 | 2010-08-13 | 1,506,100 | 12.54 | 12.57 | 12.27 | 12.38 | 00:00:00 | 2010-08-16 | 1,808,800 | 12.38 | 12.48 | 12.27 | 12.44 | 00:00:00 | 2010-08-17 | 7,336,200 | 11.92 | 12.18 | 11.81 | 12.10 | 00:00:00 | 2010-08-18 | 2,414,000 | 12.04 | 12.11 | 11.94 | 12.09 | 00:00:00 | 2010-08-19 | 2,781,900 | 12.11 | 12.24 | 11.91 | 11.92 | 00:00:00 | 2010-08-20 | 2,223,000 | 11.85 | 11.97 | 11.67 | 11.72 | 00:00:00 | 2010-08-23 | 2,138,100 | 11.70 | 11.83 | 11.67 | 11.72 | 00:00:00 | 2010-08-24 | 2,842,200 | 11.61 | 11.72 | 11.52 | 11.64 | 00:00:00 | 2010-08-25 | 2,969,400 | 11.60 | 11.74 | 11.45 | 11.63 | 00:00:00 | 2010-08-26 | 1,716,700 | 11.70 | 11.78 | 11.62 | 11.70 | 00:00:00 | 2010-08-27 | 2,578,600 | 11.64 | 11.95 | 11.64 | 11.90 | 00:00:00 | 2010-08-30 | 793,200 | 11.96 | 11.99 | 11.86 | 11.91 | 00:00:00 | 2010-08-31 | 2,106,800 | 11.76 | 11.94 | 11.68 | 11.94 | 00:00:00 | 2010-09-01 | 2,449,300 | 11.98 | 12.18 | 11.90 | 12.18 | 00:00:00 | 2010-09-02 | 1,857,900 | 12.11 | 12.23 | 12.07 | 12.18 | 00:00:00 | 2010-09-03 | 1,848,000 | 12.15 | 12.27 | 12.08 | 12.20 | 00:00:00 | 2010-09-06 | 952,400 | 12.29 | 12.30 | 12.23 | 12.28 | 00:00:00 | 2010-09-07 | 1,699,300 | 12.29 | 12.31 | 12.05 | 12.07 | 00:00:00 | 2010-09-08 | 1,480,500 | 12.08 | 12.21 | 12.05 | 12.16 | 00:00:00 | 2010-09-09 | 3,250,800 | 12.05 | 12.15 | 11.95 | 12.14 | 00:00:00 | 2010-09-10 | 16,180,600 | 11.73 | 11.79 | 11.57 | 11.65 | 00:00:00 | 2010-09-13 | 6,095,000 | 11.78 | 11.78 | 11.68 | 11.69 | 00:00:00 | 2010-09-14 | 3,865,300 | 11.74 | 11.74 | 11.56 | 11.64 | 00:00:00 | 2010-09-15 | 5,282,700 | 11.68 | 11.72 | 11.56 | 11.65 | 00:00:00 | 2010-09-16 | 4,571,100 | 11.65 | 11.68 | 11.48 | 11.48 | 00:00:00 | 2010-09-17 | 8,032,900 | 11.55 | 11.60 | 11.11 | 11.12 | 00:00:00 | 2010-09-20 | 2,742,500 | 11.15 | 11.35 | 11.13 | 11.32 | 00:00:00 | 2010-09-21 | 2,938,600 | 11.31 | 11.36 | 11.25 | 11.27 | 00:00:00 | 2010-09-22 | 3,949,300 | 11.31 | 11.32 | 10.95 | 10.97 | 00:00:00 | 2010-09-23 | 6,335,200 | 11.06 | 11.08 | 10.70 | 10.91 | 00:00:00 | 2010-09-24 | 3,967,400 | 10.86 | 11.15 | 10.83 | 11.09 | 00:00:00 | 2010-09-27 | 3,335,300 | 11.12 | 11.16 | 11.02 | 11.06 | 00:00:00 | 2010-09-28 | 3,464,800 | 11.04 | 11.20 | 10.88 | 11.17 | 00:00:00 | 2010-09-29 | 2,818,500 | 11.19 | 11.25 | 10.93 | 10.98 | 00:00:00 | 2010-09-30 | 3,915,900 | 10.95 | 11.18 | 10.91 | 10.94 | 00:00:00 | 2010-10-01 | 3,889,800 | 10.92 | 11.01 | 10.72 | 10.75 | 00:00:00 | 2010-10-04 | 7,629,400 | 10.55 | 10.61 | 10.32 | 10.36 | 00:00:00 | 2010-10-05 | 4,423,500 | 10.40 | 10.49 | 10.35 | 10.47 | 00:00:00 | 2010-10-06 | 4,587,400 | 10.50 | 10.55 | 10.34 | 10.35 | 00:00:00 | 2010-10-07 | 4,856,600 | 10.35 | 10.57 | 10.31 | 10.48 | 00:00:00 | 2010-10-08 | 2,803,400 | 10.49 | 10.49 | 10.35 | 10.40 | 00:00:00 | 2010-10-11 | 2,169,800 | 10.41 | 10.45 | 10.31 | 10.35 | 00:00:00 | 2010-10-12 | 3,343,000 | 10.31 | 10.31 | 10.06 | 10.22 | 00:00:00 | 2010-10-13 | 4,572,000 | 10.22 | 10.49 | 10.17 | 10.47 | 00:00:00 | 2010-10-14 | 6,197,400 | 10.56 | 10.74 | 10.52 | 10.62 | 00:00:00 | 2010-10-15 | 4,336,600 | 10.72 | 10.78 | 10.61 | 10.75 | 00:00:00 | 2010-10-18 | 2,282,900 | 10.76 | 10.78 | 10.62 | 10.73 | 00:00:00 | 2010-10-19 | 2,848,800 | 10.78 | 10.89 | 10.70 | 10.75 | 00:00:00 | 2010-10-20 | 2,582,000 | 10.76 | 10.76 | 10.60 | 10.69 | 00:00:00 | 2010-10-21 | 2,346,100 | 10.67 | 10.72 | 10.60 | 10.70 | 00:00:00 | 2010-10-22 | 1,225,300 | 10.70 | 10.80 | 10.65 | 10.69 | 00:00:00 | 2010-10-25 | 1,122,900 | 10.74 | 10.80 | 10.60 | 10.64 | 00:00:00 | 2010-10-26 | 1,439,000 | 10.66 | 10.66 | 10.47 | 10.60 | 00:00:00 | 2010-10-27 | 3,027,600 | 10.57 | 10.65 | 10.33 | 10.38 | 00:00:00 | 2010-10-28 | 4,609,500 | 10.40 | 10.44 | 10.30 | 10.40 | 00:00:00 | 2010-10-29 | 2,574,800 | 10.45 | 10.57 | 10.37 | 10.52 | 00:00:00 | 2010-11-01 | 2,675,500 | 10.60 | 10.62 | 10.42 | 10.45 | 00:00:00 | 2010-11-02 | 3,935,100 | 10.49 | 10.60 | 10.38 | 10.53 | 00:00:00 | 2010-11-03 | 4,918,400 | 10.55 | 10.69 | 10.50 | 10.61 | 00:00:00 | 2010-11-04 | 6,729,600 | 10.70 | 10.81 | 10.65 | 10.73 | 00:00:00 | 2010-11-05 | 3,212,900 | 10.73 | 10.77 | 10.52 | 10.63 | 00:00:00 | 2010-11-08 | 3,592,600 | 10.65 | 10.77 | 10.56 | 10.61 | 00:00:00 | 2010-11-09 | 3,083,700 | 10.64 | 10.72 | 10.60 | 10.71 | 00:00:00 | 2010-11-10 | 3,715,100 | 10.70 | 10.82 | 10.67 | 10.70 | 00:00:00 | 2010-11-11 | 4,881,000 | 10.90 | 10.95 | 10.73 | 10.85 | 00:00:00 | 2010-11-12 | 4,286,300 | 10.77 | 11.09 | 10.70 | 11.08 | 00:00:00 | 2010-11-15 | 2,986,300 | 11.08 | 11.18 | 10.90 | 11.12 | 00:00:00 | 2010-11-16 | 2,714,400 | 11.10 | 11.11 | 10.95 | 10.96 | 00:00:00 | 2010-11-17 | 2,740,300 | 10.93 | 11.04 | 10.87 | 11.03 | 00:00:00 | 2010-11-18 | 2,449,700 | 11.10 | 11.15 | 11.05 | 11.15 | 00:00:00 | 2010-11-19 | 3,573,300 | 11.15 | 11.15 | 10.86 | 11.00 | 00:00:00 | 2010-11-22 | 4,134,500 | 11.12 | 11.15 | 10.85 | 10.90 | 00:00:00 | 2010-11-23 | 3,730,900 | 10.90 | 10.90 | 10.74 | 10.81 | 00:00:00 | 2010-11-24 | 3,923,800 | 10.81 | 10.85 | 10.65 | 10.77 | 00:00:00 | 2010-11-25 | 3,627,400 | 10.82 | 10.82 | 10.37 | 10.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|