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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-11-02	1,787,000	12.97	13.07	12.66	13.02	00:00:00
2011-11-03	2,188,400	12.76	13.39	12.76	13.31	00:00:00
2011-11-04	1,577,200	13.31	13.36	12.98	13.09	00:00:00
2011-11-07	1,874,200	12.99	13.38	12.86	13.25	00:00:00
2011-11-08	1,603,100	13.13	13.35	12.98	13.03	00:00:00
2011-11-09	1,704,900	13.23	13.23	12.67	12.78	00:00:00
2011-11-10	1,736,800	12.61	13.08	12.55	12.85	00:00:00
2011-11-11	1,304,500	12.85	13.43	12.81	13.27	00:00:00
2011-11-14	990,800	13.37	13.40	12.96	13.01	00:00:00
2011-11-15	2,399,700	12.95	13.04	12.76	12.85	00:00:00
2011-11-16	2,161,900	12.82	13.18	12.80	12.86	00:00:00
2011-11-17	1,781,900	12.85	12.90	12.65	12.78	00:00:00
2011-11-18	2,234,900	12.75	12.98	12.69	12.85	00:00:00
2011-11-21	1,423,100	12.80	12.84	12.34	12.39	00:00:00
2011-11-22	2,318,100	12.55	12.70	12.23	12.39	00:00:00
2011-11-23	1,659,200	12.20	12.45	12.05	12.05	00:00:00
2011-11-24	1,543,400	12.10	12.19	11.81	11.86	00:00:00
2011-11-25	1,258,000	11.88	12.07	11.70	12.01	00:00:00
2011-11-28	1,629,900	12.16	12.52	12.15	12.48	00:00:00
2011-11-29	1,941,400	12.47	12.64	12.38	12.60	00:00:00
2011-11-30	4,909,400	12.53	12.96	12.41	12.94	00:00:00
2011-12-01	1,866,200	12.98	13.08	12.80	13.01	00:00:00
2011-12-02	1,534,800	13.13	13.28	12.89	12.94	00:00:00
2011-12-05	2,123,100	13.05	13.41	13.03	13.33	00:00:00
2011-12-06	1,958,800	13.30	13.38	13.05	13.11	00:00:00
2011-12-07	3,019,000	13.23	13.30	12.97	13.14	00:00:00
2011-12-08	1,457,200	13.16	13.30	12.91	12.96	00:00:00
2011-12-09	1,381,100	12.90	13.19	12.90	13.16	00:00:00
2011-12-12	1,309,200	13.15	13.15	12.88	12.91	00:00:00
2011-12-13	1,692,500	12.94	13.01	12.68	12.78	00:00:00
2011-12-14	2,022,600	12.75	12.81	12.56	12.56	00:00:00
2011-12-15	1,865,700	12.65	12.85	12.43	12.83	00:00:00
2011-12-16	2,752,800	12.85	12.89	12.63	12.69	00:00:00
2011-12-19	2,734,100	12.58	13.10	12.58	12.85	00:00:00
2011-12-20	2,830,200	12.86	13.06	12.75	13.06	00:00:00
2011-12-21	1,504,000	13.13	13.24	12.86	12.97	00:00:00
2011-12-22	1,282,700	13.07	13.18	13.04	13.10	00:00:00
2011-12-23	945,800	13.17	13.33	13.16	13.30	00:00:00
2011-12-27	845,700	13.35	13.40	13.23	13.35	00:00:00
2011-12-28	1,042,300	13.36	13.39	12.98	13.06	00:00:00
2011-12-29	1,119,800	13.16	13.35	13.00	13.35	00:00:00
2011-12-30	2,335,000	13.40	13.49	13.27	13.27	00:00:00
2012-01-02	1,379,700	13.39	13.60	13.35	13.56	00:00:00
2012-01-03	1,965,400	13.60	13.75	13.40	13.70	00:00:00
2012-01-04	1,735,200	13.70	13.75	13.38	13.44	00:00:00
2012-01-05	1,712,900	13.45	13.50	13.16	13.23	00:00:00
2012-01-06	1,305,600	13.28	13.38	13.02	13.17	00:00:00
2012-01-09	1,953,900	12.87	13.02	12.82	12.84	00:00:00
2012-01-10	2,631,500	12.97	13.19	12.85	12.95	00:00:00
2012-01-11	2,016,200	12.90	13.01	12.71	12.77	00:00:00
2012-01-12	1,788,900	12.86	12.99	12.75	12.82	00:00:00
2012-01-13	1,757,200	12.89	12.94	12.70	12.80	00:00:00
2012-01-16	1,060,000	12.81	12.99	12.79	12.93	00:00:00
2012-01-17	1,724,100	13.00	13.15	12.95	13.15	00:00:00
2012-01-18	2,616,500	13.16	13.16	12.80	12.82	00:00:00
2012-01-19	1,966,800	12.94	12.94	12.72	12.85	00:00:00
2012-01-20	1,932,800	12.86	12.86	12.69	12.75	00:00:00
2012-01-23	4,296,500	12.69	12.69	12.41	12.43	00:00:00
2012-01-24	3,474,900	12.41	12.66	12.35	12.66	00:00:00
2012-01-25	1,415,700	12.65	12.72	12.45	12.54	00:00:00
2012-01-26	1,466,800	12.52	12.65	12.46	12.54	00:00:00
2012-01-27	1,935,700	12.52	12.65	12.51	12.56	00:00:00
2012-01-30	1,824,800	12.50	12.55	12.32	12.35	00:00:00
2012-01-31	1,921,800	12.36	12.60	12.36	12.50	00:00:00
2012-02-01	2,293,900	12.50	12.72	12.43	12.69	00:00:00
2012-02-02	1,608,000	12.84	12.87	12.70	12.83	00:00:00
2012-02-03	1,775,000	12.78	12.91	12.68	12.91	00:00:00
2012-02-06	1,766,800	12.88	12.92	12.68	12.80	00:00:00
2012-02-07	1,405,900	12.86	12.94	12.72	12.81	00:00:00
2012-02-08	2,117,200	12.89	13.06	12.85	12.98	00:00:00
2012-02-09	1,860,000	12.99	13.03	12.73	12.83	00:00:00
2012-02-10	1,277,700	12.73	12.88	12.73	12.82	00:00:00
2012-02-13	1,219,800	12.89	13.05	12.85	12.96	00:00:00
2012-02-14	1,561,500	13.00	13.14	12.89	13.10	00:00:00
2012-02-15	1,449,500	13.13	13.16	13.03	13.06	00:00:00
2012-02-16	1,509,100	12.98	13.02	12.70	12.94	00:00:00
2012-02-17	1,499,300	12.95	12.99	12.81	12.92	00:00:00
2012-02-20	892,200	12.94	13.07	12.91	13.05	00:00:00
2012-02-21	1,553,600	13.15	13.15	12.77	12.94	00:00:00
2012-02-22	1,219,900	12.91	13.02	12.78	12.94	00:00:00
2012-02-23	1,906,400	12.82	12.90	12.57	12.64	00:00:00
2012-02-24	1,020,900	12.69	12.73	12.51	12.64	00:00:00
2012-02-27	990,000	12.62	12.73	12.53	12.69	00:00:00
2012-02-28	1,010,700	12.65	12.77	12.64	12.73	00:00:00
2012-02-29	1,393,300	12.76	12.95	12.70	12.70	00:00:00
2012-03-01	1,269,400	12.66	12.88	12.65	12.82	00:00:00
2012-03-02	988,800	12.89	12.98	12.81	12.92	00:00:00
2012-03-05	1,515,300	12.84	12.94	12.73	12.91	00:00:00
2012-03-06	1,762,200	12.90	12.90	12.65	12.66	00:00:00
2012-03-07	2,391,400	12.62	12.69	12.27	12.32	00:00:00
2012-03-08	2,622,200	12.35	12.57	12.24	12.49	00:00:00
2012-03-09	1,892,100	12.48	12.57	12.25	12.44	00:00:00
2012-03-12	1,409,800	12.41	12.43	12.26	12.31	00:00:00
2012-03-13	1,534,600	12.36	12.58	12.31	12.56	00:00:00
2012-03-14	2,066,200	12.63	12.69	12.51	12.51	00:00:00
2012-03-15	1,386,900	12.56	12.56	12.41	12.53	00:00:00
2012-03-16	1,968,200	12.56	12.65	12.47	12.60	00:00:00
2012-03-19	794,600	12.62	12.76	12.55	12.71	00:00:00
2012-03-20	1,109,600	12.72	12.77	12.56	12.65	00:00:00
2012-03-21	3,285,700	12.85	12.98	12.72	12.80	00:00:00
2012-03-23	2,937,000	12.65	12.73	12.27	12.36	00:00:00
2012-03-26	2,380,100	12.43	12.45	12.10	12.42	00:00:00
2012-03-27	1,723,500	12.41	12.56	12.27	12.29	00:00:00
2012-03-28	1,498,000	12.31	12.36	11.92	11.93	00:00:00
2012-03-29	1,920,400	11.89	12.02	11.81	11.81	00:00:00
2012-03-30	2,288,500	11.84	12.01	11.72	11.98	00:00:00
2012-04-02	1,789,600	11.94	12.02	11.70	11.99	00:00:00
2012-04-03	1,430,700	11.95	12.11	11.70	11.71	00:00:00
2012-04-04	2,050,700	11.66	11.76	11.44	11.44	00:00:00
2012-04-05	1,579,600	11.43	11.50	11.20	11.38	00:00:00
2012-04-10	1,652,200	11.17	11.38	11.06	11.06	00:00:00
2012-04-11	1,974,200	11.05	11.27	11.01	11.22	00:00:00
2012-04-12	2,569,400	11.28	11.32	11.05	11.24	00:00:00
2012-04-13	1,701,400	11.19	11.20	10.76	10.83	00:00:00
2012-04-16	2,077,300	10.78	11.01	10.78	10.80	00:00:00
2012-04-17	2,173,000	10.74	10.90	10.69	10.85	00:00:00
2012-04-18	2,746,300	10.70	10.79	10.41	10.42	00:00:00
2012-04-19	2,267,200	10.51	10.56	10.25	10.31	00:00:00
2012-04-20	2,462,600	10.30	10.65	10.21	10.59	00:00:00
2012-04-23	1,575,200	10.49	10.49	10.05	10.26	00:00:00
2012-04-24	2,598,600	10.31	10.64	10.30	10.63	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 > >>