|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-05-18 | 1,515,200 | 13.22 | 13.26 | 13.06 | 13.19 | 00:00:00 | 2011-05-19 | 7,076,700 | 13.23 | 13.29 | 13.09 | 13.27 | 00:00:00 | 2011-05-20 | 2,503,400 | 13.27 | 13.43 | 13.01 | 13.08 | 00:00:00 | 2011-05-23 | 2,429,100 | 12.94 | 13.02 | 12.80 | 12.92 | 00:00:00 | 2011-05-24 | 2,866,800 | 12.90 | 13.30 | 12.90 | 13.06 | 00:00:00 | 2011-05-25 | 1,837,200 | 13.00 | 13.24 | 12.94 | 13.19 | 00:00:00 | 2011-05-26 | 4,511,300 | 13.31 | 13.60 | 13.27 | 13.35 | 00:00:00 | 2011-05-27 | 1,481,100 | 13.43 | 13.62 | 13.35 | 13.36 | 00:00:00 | 2011-05-30 | 787,000 | 13.31 | 13.48 | 13.23 | 13.37 | 00:00:00 | 2011-05-31 | 3,031,900 | 13.06 | 13.32 | 13.05 | 13.20 | 00:00:00 | 2011-06-01 | 2,543,900 | 13.35 | 13.40 | 13.08 | 13.12 | 00:00:00 | 2011-06-02 | 1,812,500 | 13.03 | 13.24 | 12.97 | 13.06 | 00:00:00 | 2011-06-03 | 3,232,500 | 13.15 | 13.28 | 12.93 | 13.12 | 00:00:00 | 2011-06-06 | 2,949,200 | 13.10 | 13.15 | 12.83 | 12.92 | 00:00:00 | 2011-06-07 | 2,789,800 | 12.90 | 13.15 | 12.85 | 13.09 | 00:00:00 | 2011-06-08 | 2,650,800 | 13.07 | 13.10 | 12.94 | 13.07 | 00:00:00 | 2011-06-09 | 3,169,700 | 13.10 | 13.35 | 13.09 | 13.31 | 00:00:00 | 2011-06-10 | 2,877,500 | 13.32 | 13.32 | 13.06 | 13.14 | 00:00:00 | 2011-06-13 | 1,241,300 | 13.11 | 13.20 | 13.06 | 13.11 | 00:00:00 | 2011-06-14 | 1,782,400 | 13.15 | 13.41 | 13.15 | 13.32 | 00:00:00 | 2011-06-15 | 9,118,300 | 13.80 | 14.02 | 13.71 | 13.78 | 00:00:00 | 2011-06-16 | 4,905,100 | 13.69 | 13.81 | 13.53 | 13.77 | 00:00:00 | 2011-06-17 | 5,077,300 | 13.73 | 13.85 | 13.47 | 13.77 | 00:00:00 | 2011-06-20 | 3,013,200 | 13.66 | 13.71 | 13.52 | 13.66 | 00:00:00 | 2011-06-21 | 2,563,000 | 13.71 | 13.85 | 13.68 | 13.82 | 00:00:00 | 2011-06-22 | 2,175,500 | 13.80 | 13.93 | 13.77 | 13.86 | 00:00:00 | 2011-06-23 | 3,370,700 | 13.81 | 13.83 | 13.56 | 13.62 | 00:00:00 | 2011-06-24 | 2,925,000 | 13.69 | 13.87 | 13.41 | 13.57 | 00:00:00 | 2011-06-27 | 2,083,900 | 13.54 | 13.66 | 13.45 | 13.62 | 00:00:00 | 2011-06-28 | 1,872,300 | 13.65 | 13.88 | 13.57 | 13.75 | 00:00:00 | 2011-06-29 | 3,092,200 | 13.85 | 14.10 | 13.77 | 13.94 | 00:00:00 | 2011-06-30 | 4,140,900 | 14.00 | 14.48 | 13.93 | 14.44 | 00:00:00 | 2011-07-01 | 2,939,900 | 14.50 | 14.64 | 14.31 | 14.53 | 00:00:00 | 2011-07-04 | 1,341,200 | 14.64 | 14.70 | 14.40 | 14.50 | 00:00:00 | 2011-07-05 | 2,061,700 | 14.53 | 14.53 | 14.16 | 14.26 | 00:00:00 | 2011-07-06 | 2,238,900 | 14.16 | 14.19 | 13.93 | 14.19 | 00:00:00 | 2011-07-07 | 2,412,600 | 14.22 | 14.43 | 14.14 | 14.39 | 00:00:00 | 2011-07-08 | 3,679,800 | 14.42 | 14.46 | 14.28 | 14.38 | 00:00:00 | 2011-07-11 | 3,936,500 | 14.25 | 14.39 | 14.03 | 14.14 | 00:00:00 | 2011-07-12 | 4,723,200 | 13.94 | 13.99 | 13.46 | 13.85 | 00:00:00 | 2011-07-13 | 2,987,200 | 13.76 | 14.20 | 13.72 | 14.15 | 00:00:00 | 2011-07-14 | 3,245,700 | 14.02 | 14.17 | 13.97 | 14.01 | 00:00:00 | 2011-07-15 | 3,326,300 | 13.98 | 14.07 | 13.90 | 14.01 | 00:00:00 | 2011-07-18 | 4,188,000 | 13.95 | 14.07 | 13.85 | 14.00 | 00:00:00 | 2011-07-19 | 4,778,700 | 14.00 | 14.09 | 13.85 | 13.95 | 00:00:00 | 2011-07-20 | 3,027,000 | 14.12 | 14.41 | 14.02 | 14.39 | 00:00:00 | 2011-07-21 | 3,822,900 | 14.50 | 14.70 | 14.26 | 14.66 | 00:00:00 | 2011-07-22 | 3,630,800 | 14.70 | 15.00 | 14.65 | 14.89 | 00:00:00 | 2011-07-25 | 1,594,400 | 14.87 | 14.94 | 14.70 | 14.82 | 00:00:00 | 2011-07-26 | 1,833,400 | 14.84 | 14.98 | 14.71 | 14.82 | 00:00:00 | 2011-07-27 | 3,228,200 | 14.60 | 14.70 | 14.52 | 14.62 | 00:00:00 | 2011-07-28 | 4,741,200 | 14.39 | 14.69 | 14.19 | 14.30 | 00:00:00 | 2011-07-29 | 3,619,500 | 14.16 | 14.24 | 13.86 | 14.03 | 00:00:00 | 2011-08-01 | 2,052,500 | 14.14 | 14.24 | 13.72 | 13.72 | 00:00:00 | 2011-08-02 | 3,553,800 | 13.57 | 13.94 | 13.57 | 13.75 | 00:00:00 | 2011-08-03 | 3,441,200 | 13.56 | 13.92 | 13.56 | 13.79 | 00:00:00 | 2011-08-04 | 4,534,700 | 13.94 | 13.95 | 13.25 | 13.26 | 00:00:00 | 2011-08-05 | 5,030,400 | 12.86 | 13.55 | 12.86 | 13.23 | 00:00:00 | 2011-08-08 | 4,049,900 | 13.12 | 13.73 | 13.05 | 13.05 | 00:00:00 | 2011-08-09 | 6,054,400 | 13.03 | 13.24 | 12.50 | 13.09 | 00:00:00 | 2011-08-10 | 3,935,700 | 13.34 | 13.40 | 12.43 | 12.45 | 00:00:00 | 2011-08-11 | 5,529,800 | 12.78 | 13.06 | 12.33 | 12.96 | 00:00:00 | 2011-08-12 | 3,072,300 | 12.93 | 13.55 | 12.57 | 13.51 | 00:00:00 | 2011-08-15 | 1,879,600 | 13.57 | 13.72 | 13.35 | 13.61 | 00:00:00 | 2011-08-16 | 4,350,300 | 13.44 | 13.60 | 12.80 | 12.86 | 00:00:00 | 2011-08-17 | 5,868,100 | 12.84 | 12.84 | 12.44 | 12.64 | 00:00:00 | 2011-08-18 | 5,234,500 | 12.51 | 12.59 | 11.89 | 12.04 | 00:00:00 | 2011-08-19 | 4,895,200 | 12.01 | 12.04 | 11.60 | 11.78 | 00:00:00 | 2011-08-22 | 2,841,900 | 11.73 | 12.15 | 11.63 | 11.97 | 00:00:00 | 2011-08-23 | 2,811,100 | 12.06 | 12.29 | 11.77 | 12.01 | 00:00:00 | 2011-08-24 | 1,845,700 | 12.07 | 12.26 | 11.97 | 12.22 | 00:00:00 | 2011-08-25 | 2,117,800 | 12.27 | 12.28 | 11.92 | 12.00 | 00:00:00 | 2011-08-26 | 2,321,300 | 12.06 | 12.19 | 11.69 | 11.90 | 00:00:00 | 2011-08-29 | 1,125,700 | 12.05 | 12.35 | 12.02 | 12.26 | 00:00:00 | 2011-08-30 | 2,095,000 | 12.30 | 12.45 | 12.18 | 12.24 | 00:00:00 | 2011-08-31 | 2,286,000 | 12.35 | 12.76 | 12.35 | 12.74 | 00:00:00 | 2011-09-01 | 3,505,200 | 12.77 | 12.84 | 12.41 | 12.56 | 00:00:00 | 2011-09-02 | 1,913,000 | 12.49 | 12.49 | 12.19 | 12.24 | 00:00:00 | 2011-09-05 | 1,947,600 | 12.06 | 12.09 | 11.86 | 11.89 | 00:00:00 | 2011-09-06 | 2,705,700 | 11.85 | 12.02 | 11.53 | 11.62 | 00:00:00 | 2011-09-07 | 1,865,800 | 11.90 | 11.93 | 11.68 | 11.85 | 00:00:00 | 2011-09-08 | 2,200,100 | 11.92 | 12.26 | 11.86 | 12.20 | 00:00:00 | 2011-09-09 | 2,630,000 | 12.04 | 12.18 | 11.40 | 11.46 | 00:00:00 | 2011-09-12 | 2,457,100 | 11.17 | 11.31 | 11.00 | 11.11 | 00:00:00 | 2011-09-13 | 1,955,000 | 11.27 | 11.44 | 10.86 | 11.44 | 00:00:00 | 2011-09-14 | 1,899,600 | 11.31 | 11.78 | 11.30 | 11.75 | 00:00:00 | 2011-09-15 | 2,188,900 | 11.89 | 12.28 | 11.80 | 12.26 | 00:00:00 | 2011-09-16 | 4,867,300 | 12.33 | 12.72 | 12.21 | 12.64 | 00:00:00 | 2011-09-19 | 2,142,600 | 12.70 | 12.70 | 12.23 | 12.38 | 00:00:00 | 2011-09-20 | 2,489,700 | 12.79 | 12.79 | 12.41 | 12.64 | 00:00:00 | 2011-09-21 | 2,585,700 | 12.62 | 12.64 | 12.21 | 12.30 | 00:00:00 | 2011-09-22 | 3,493,100 | 12.60 | 12.60 | 11.72 | 11.72 | 00:00:00 | 2011-09-23 | 3,126,100 | 11.93 | 12.00 | 11.55 | 11.94 | 00:00:00 | 2011-09-26 | 2,495,000 | 11.73 | 12.27 | 11.69 | 12.11 | 00:00:00 | 2011-09-27 | 2,920,400 | 12.33 | 12.63 | 12.25 | 12.55 | 00:00:00 | 2011-09-28 | 2,902,300 | 12.39 | 12.89 | 12.28 | 12.69 | 00:00:00 | 2011-09-29 | 2,174,000 | 12.66 | 12.91 | 12.53 | 12.81 | 00:00:00 | 2011-09-30 | 1,906,200 | 12.74 | 12.87 | 12.59 | 12.78 | 00:00:00 | 2011-10-03 | 2,579,200 | 12.49 | 12.80 | 12.41 | 12.67 | 00:00:00 | 2011-10-04 | 2,609,500 | 12.56 | 12.60 | 12.17 | 12.42 | 00:00:00 | 2011-10-05 | 1,939,100 | 12.60 | 12.77 | 12.44 | 12.77 | 00:00:00 | 2011-10-06 | 2,643,800 | 12.62 | 13.07 | 12.62 | 13.06 | 00:00:00 | 2011-10-07 | 1,917,600 | 13.10 | 13.24 | 12.94 | 13.19 | 00:00:00 | 2011-10-10 | 2,940,000 | 13.20 | 13.27 | 12.89 | 13.05 | 00:00:00 | 2011-10-11 | 1,755,000 | 12.93 | 13.07 | 12.91 | 12.98 | 00:00:00 | 2011-10-12 | 1,580,000 | 12.77 | 13.26 | 12.70 | 13.23 | 00:00:00 | 2011-10-13 | 2,602,600 | 13.20 | 13.43 | 13.11 | 13.29 | 00:00:00 | 2011-10-14 | 1,136,000 | 13.27 | 13.41 | 13.14 | 13.30 | 00:00:00 | 2011-10-17 | 1,619,600 | 13.40 | 13.52 | 13.06 | 13.16 | 00:00:00 | 2011-10-18 | 1,273,100 | 13.02 | 13.21 | 12.93 | 13.06 | 00:00:00 | 2011-10-19 | 1,413,300 | 13.11 | 13.27 | 13.06 | 13.10 | 00:00:00 | 2011-10-20 | 1,367,300 | 12.99 | 13.20 | 12.85 | 12.90 | 00:00:00 | 2011-10-21 | 1,997,200 | 12.94 | 13.48 | 12.89 | 13.36 | 00:00:00 | 2011-10-24 | 1,517,200 | 13.47 | 13.50 | 13.23 | 13.41 | 00:00:00 | 2011-10-25 | 1,699,700 | 13.38 | 13.57 | 13.32 | 13.45 | 00:00:00 | 2011-10-26 | 1,314,300 | 13.50 | 13.65 | 13.27 | 13.36 | 00:00:00 | 2011-10-27 | 1,760,300 | 13.72 | 13.98 | 13.56 | 13.92 | 00:00:00 | 2011-10-28 | 1,642,500 | 13.98 | 13.98 | 13.70 | 13.83 | 00:00:00 | 2011-10-31 | 1,369,600 | 13.70 | 13.80 | 13.48 | 13.48 | 00:00:00 | 2011-11-01 | 1,764,300 | 13.25 | 13.27 | 12.80 | 12.87 | 00:00:00 | 2011-11-02 | 1,787,000 | 12.97 | 13.07 | 12.66 | 13.02 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|