|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 1,360,900 | 18.18 | 18.32 | 17.70 | 17.80 | 00:00:00 | | 2003-06-19 | 1,310,500 | 17.82 | 18.10 | 17.70 | 17.75 | 00:00:00 | | 2003-06-20 | 2,110,100 | 17.75 | 18.09 | 17.75 | 18.09 | 00:00:00 | | 2003-06-23 | 9,043,700 | 17.81 | 18.05 | 17.81 | 17.87 | 00:00:00 | | 2003-06-24 | 700,600 | 17.85 | 17.98 | 17.80 | 17.90 | 00:00:00 | | 2003-06-25 | 1,786,400 | 17.90 | 18.04 | 17.82 | 17.93 | 00:00:00 | | 2003-06-26 | 645,600 | 17.83 | 18.06 | 17.81 | 17.91 | 00:00:00 | | 2003-06-27 | 696,600 | 18.05 | 18.05 | 17.72 | 17.86 | 00:00:00 | | 2003-06-30 | 2,458,000 | 17.85 | 17.90 | 17.50 | 17.50 | 00:00:00 | | 2003-07-01 | 1,357,000 | 17.39 | 17.54 | 16.93 | 17.54 | 00:00:00 | | 2003-07-02 | 1,867,600 | 17.87 | 17.87 | 17.45 | 17.60 | 00:00:00 | | 2003-07-03 | 684,300 | 17.64 | 17.69 | 17.32 | 17.55 | 00:00:00 | | 2003-07-04 | 609,800 | 17.50 | 17.59 | 17.30 | 17.47 | 00:00:00 | | 2003-07-07 | 1,046,900 | 17.46 | 17.66 | 17.36 | 17.42 | 00:00:00 | | 2003-07-08 | 2,446,200 | 17.47 | 17.55 | 17.44 | 17.55 | 00:00:00 | | 2003-07-09 | 6,884,600 | 17.56 | 17.62 | 17.47 | 17.53 | 00:00:00 | | 2003-07-10 | 2,323,100 | 17.50 | 17.63 | 17.37 | 17.40 | 00:00:00 | | 2003-07-11 | 2,360,300 | 17.36 | 17.47 | 17.36 | 17.41 | 00:00:00 | | 2003-07-14 | 886,500 | 17.43 | 17.54 | 17.34 | 17.46 | 00:00:00 | | 2003-07-15 | 869,000 | 17.43 | 17.66 | 17.39 | 17.42 | 00:00:00 | | 2003-07-16 | 1,174,700 | 17.54 | 17.62 | 17.30 | 17.50 | 00:00:00 | | 2003-07-17 | 620,500 | 17.57 | 17.62 | 17.43 | 17.58 | 00:00:00 | | 2003-07-18 | 1,206,600 | 17.64 | 17.64 | 17.46 | 17.50 | 00:00:00 | | 2003-07-21 | 2,031,300 | 17.62 | 17.62 | 17.35 | 17.40 | 00:00:00 | | 2003-07-22 | 2,274,500 | 17.55 | 17.60 | 17.45 | 17.60 | 00:00:00 | | 2003-07-23 | 660,200 | 17.59 | 17.62 | 17.36 | 17.46 | 00:00:00 | | 2003-07-24 | 2,556,000 | 17.57 | 17.57 | 17.40 | 17.40 | 00:00:00 | | 2003-07-25 | 420,900 | 17.41 | 17.50 | 17.36 | 17.40 | 00:00:00 | | 2003-07-28 | 931,700 | 17.40 | 17.49 | 17.20 | 17.20 | 00:00:00 | | 2003-07-29 | 717,700 | 17.27 | 17.36 | 17.10 | 17.10 | 00:00:00 | | 2003-07-30 | 2,720,700 | 17.11 | 17.19 | 16.63 | 16.66 | 00:00:00 | | 2003-07-31 | 2,653,900 | 16.55 | 17.09 | 16.40 | 16.80 | 00:00:00 | | 2003-08-01 | 1,036,700 | 16.80 | 16.96 | 16.72 | 16.82 | 00:00:00 | | 2003-08-04 | 973,100 | 16.77 | 16.88 | 16.62 | 16.62 | 00:00:00 | | 2003-08-05 | 902,700 | 16.65 | 16.78 | 16.53 | 16.62 | 00:00:00 | | 2003-08-06 | 1,093,000 | 16.74 | 16.74 | 16.50 | 16.51 | 00:00:00 | | 2003-08-07 | 571,700 | 16.60 | 16.67 | 16.52 | 16.67 | 00:00:00 | | 2003-08-08 | 926,000 | 16.74 | 16.84 | 16.62 | 16.70 | 00:00:00 | | 2003-08-11 | 4,742,000 | 16.74 | 16.84 | 16.71 | 16.84 | 00:00:00 | | 2003-08-12 | 523,300 | 16.87 | 16.93 | 16.76 | 16.93 | 00:00:00 | | 2003-08-13 | 436,600 | 16.96 | 17.04 | 16.74 | 16.77 | 00:00:00 | | 2003-08-14 | 554,900 | 16.87 | 16.98 | 16.78 | 16.95 | 00:00:00 | | 2003-08-15 | 0 | 16.95 | 16.95 | 16.95 | 16.95 | 00:00:00 | | 2003-08-18 | 378,000 | 16.95 | 17.04 | 16.92 | 16.99 | 00:00:00 | | 2003-08-19 | 462,300 | 16.90 | 17.04 | 16.90 | 17.00 | 00:00:00 | | 2003-08-20 | 292,600 | 16.94 | 17.01 | 16.93 | 17.00 | 00:00:00 | | 2003-08-21 | 462,500 | 16.97 | 17.04 | 16.91 | 16.94 | 00:00:00 | | 2003-08-22 | 306,500 | 17.01 | 17.07 | 16.95 | 16.99 | 00:00:00 | | 2003-08-25 | 316,400 | 17.00 | 17.04 | 16.95 | 16.97 | 00:00:00 | | 2003-08-26 | 399,000 | 17.02 | 17.16 | 16.98 | 17.09 | 00:00:00 | | 2003-08-27 | 544,500 | 17.16 | 17.20 | 16.92 | 16.94 | 00:00:00 | | 2003-08-28 | 542,100 | 16.92 | 17.11 | 16.92 | 17.00 | 00:00:00 | | 2003-08-29 | 728,400 | 17.09 | 17.11 | 16.75 | 16.87 | 00:00:00 | | 2003-09-01 | 272,200 | 16.99 | 17.04 | 16.89 | 17.00 | 00:00:00 | | 2003-09-02 | 427,300 | 17.05 | 17.11 | 16.98 | 17.10 | 00:00:00 | | 2003-09-03 | 580,000 | 17.12 | 17.18 | 17.03 | 17.12 | 00:00:00 | | 2003-09-04 | 429,700 | 17.07 | 17.16 | 16.94 | 17.03 | 00:00:00 | | 2003-09-05 | 537,700 | 17.00 | 17.13 | 16.84 | 16.94 | 00:00:00 | | 2003-09-08 | 280,800 | 17.02 | 17.05 | 16.91 | 16.98 | 00:00:00 | | 2003-09-09 | 248,200 | 17.05 | 17.05 | 16.90 | 16.94 | 00:00:00 | | 2003-09-10 | 421,000 | 16.90 | 17.01 | 16.74 | 16.74 | 00:00:00 | | 2003-09-11 | 306,600 | 16.72 | 16.87 | 16.70 | 16.85 | 00:00:00 | | 2003-09-12 | 3,546,300 | 16.89 | 16.89 | 16.62 | 16.62 | 00:00:00 | | 2003-09-15 | 340,900 | 16.68 | 16.84 | 16.61 | 16.69 | 00:00:00 | | 2003-09-16 | 180,600 | 16.79 | 16.84 | 16.65 | 16.76 | 00:00:00 | | 2003-09-17 | 404,500 | 16.82 | 16.87 | 16.66 | 16.68 | 00:00:00 | | 2003-09-18 | 510,000 | 16.70 | 16.87 | 16.70 | 16.82 | 00:00:00 | | 2003-09-19 | 599,900 | 16.85 | 16.98 | 16.71 | 16.78 | 00:00:00 | | 2003-09-22 | 769,700 | 16.94 | 16.94 | 16.51 | 16.57 | 00:00:00 | | 2003-09-23 | 1,450,900 | 16.58 | 16.69 | 16.41 | 16.57 | 00:00:00 | | 2003-09-24 | 496,400 | 16.57 | 16.69 | 16.50 | 16.53 | 00:00:00 | | 2003-09-25 | 653,800 | 16.45 | 16.78 | 16.45 | 16.75 | 00:00:00 | | 2003-09-26 | 455,000 | 16.78 | 16.78 | 16.60 | 16.69 | 00:00:00 | | 2003-09-29 | 652,100 | 16.65 | 16.73 | 16.50 | 16.55 | 00:00:00 | | 2003-09-30 | 1,168,300 | 16.63 | 16.63 | 16.35 | 16.49 | 00:00:00 | | 2003-10-01 | 903,600 | 16.49 | 16.57 | 16.45 | 16.55 | 00:00:00 | | 2003-10-02 | 844,600 | 16.65 | 16.65 | 16.36 | 16.43 | 00:00:00 | | 2003-10-03 | 797,500 | 16.47 | 16.59 | 16.40 | 16.48 | 00:00:00 | | 2003-10-06 | 586,000 | 16.55 | 16.55 | 16.30 | 16.44 | 00:00:00 | | 2003-10-07 | 641,400 | 16.46 | 16.68 | 16.40 | 16.53 | 00:00:00 | | 2003-10-08 | 364,800 | 16.46 | 16.75 | 16.46 | 16.69 | 00:00:00 | | 2003-10-09 | 507,800 | 16.69 | 16.75 | 16.46 | 16.55 | 00:00:00 | | 2003-10-10 | 481,100 | 16.62 | 16.62 | 16.42 | 16.49 | 00:00:00 | | 2003-10-13 | 250,900 | 16.55 | 16.61 | 16.49 | 16.52 | 00:00:00 | | 2003-10-14 | 551,100 | 16.59 | 16.59 | 16.39 | 16.42 | 00:00:00 | | 2003-10-15 | 357,600 | 16.49 | 16.59 | 16.41 | 16.52 | 00:00:00 | | 2003-10-16 | 444,100 | 16.44 | 16.59 | 16.44 | 16.45 | 00:00:00 | | 2003-10-17 | 527,700 | 16.53 | 16.53 | 16.30 | 16.35 | 00:00:00 | | 2003-10-20 | 500,300 | 16.38 | 16.42 | 16.23 | 16.26 | 00:00:00 | | 2003-10-21 | 606,700 | 16.35 | 16.43 | 16.30 | 16.35 | 00:00:00 | | 2003-10-22 | 399,100 | 16.44 | 16.47 | 16.15 | 16.16 | 00:00:00 | | 2003-10-23 | 504,600 | 16.13 | 16.20 | 16.10 | 16.11 | 00:00:00 | | 2003-10-24 | 194,800 | 16.13 | 16.21 | 16.06 | 16.06 | 00:00:00 | | 2003-10-27 | 308,700 | 16.14 | 16.26 | 16.07 | 16.23 | 00:00:00 | | 2003-10-28 | 555,200 | 16.20 | 16.35 | 16.13 | 16.23 | 00:00:00 | | 2003-10-29 | 329,900 | 16.14 | 16.35 | 16.14 | 16.24 | 00:00:00 | | 2003-10-30 | 880,900 | 16.22 | 16.54 | 16.22 | 16.43 | 00:00:00 | | 2003-10-31 | 1,827,900 | 16.50 | 16.59 | 16.45 | 16.53 | 00:00:00 | | 2003-11-03 | 917,400 | 16.63 | 16.86 | 16.58 | 16.77 | 00:00:00 | | 2003-11-04 | 680,600 | 16.77 | 16.89 | 16.66 | 16.75 | 00:00:00 | | 2003-11-05 | 889,400 | 16.72 | 16.84 | 16.72 | 16.79 | 00:00:00 | | 2003-11-06 | 582,800 | 16.80 | 16.83 | 16.73 | 16.73 | 00:00:00 | | 2003-11-07 | 741,500 | 16.80 | 16.96 | 16.74 | 16.85 | 00:00:00 | | 2003-11-10 | 781,700 | 16.73 | 17.07 | 16.73 | 16.90 | 00:00:00 | | 2003-11-11 | 1,054,700 | 16.88 | 16.93 | 16.76 | 16.80 | 00:00:00 | | 2003-11-12 | 347,900 | 16.81 | 16.93 | 16.80 | 16.85 | 00:00:00 | | 2003-11-13 | 457,300 | 16.90 | 17.00 | 16.85 | 16.92 | 00:00:00 | | 2003-11-14 | 516,900 | 16.95 | 17.01 | 16.89 | 16.96 | 00:00:00 | | 2003-11-17 | 309,300 | 16.85 | 16.88 | 16.62 | 16.77 | 00:00:00 | | 2003-11-18 | 463,600 | 16.88 | 16.90 | 16.75 | 16.75 | 00:00:00 | | 2003-11-19 | 386,700 | 16.78 | 16.90 | 16.65 | 16.85 | 00:00:00 | | 2003-11-20 | 557,700 | 16.94 | 16.94 | 16.73 | 16.92 | 00:00:00 | | 2003-11-21 | 884,000 | 16.85 | 17.06 | 16.80 | 17.03 | 00:00:00 | | 2003-11-24 | 882,200 | 17.02 | 17.30 | 16.91 | 17.14 | 00:00:00 | | 2003-11-25 | 672,900 | 17.17 | 17.29 | 17.09 | 17.27 | 00:00:00 | | 2003-11-26 | 448,100 | 17.25 | 17.38 | 17.25 | 17.28 | 00:00:00 | | 2003-11-27 | 187,900 | 17.25 | 17.37 | 17.22 | 17.28 | 00:00:00 | | 2003-11-28 | 973,300 | 17.32 | 17.35 | 17.12 | 17.19 | 00:00:00 | | 2003-12-01 | 902,900 | 17.33 | 17.38 | 17.24 | 17.38 | 00:00:00 | | 2003-12-02 | 465,000 | 17.28 | 17.40 | 17.21 | 17.30 | 00:00:00 | | 2003-12-03 | 608,400 | 17.21 | 17.33 | 17.17 | 17.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
