|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-04-24 | 2,598,600 | 10.31 | 10.64 | 10.30 | 10.63 | 00:00:00 | | 2012-04-25 | 2,073,800 | 10.62 | 10.81 | 10.60 | 10.70 | 00:00:00 | | 2012-04-26 | 1,980,300 | 10.69 | 10.77 | 10.55 | 10.63 | 00:00:00 | | 2012-04-27 | 2,992,200 | 10.59 | 11.10 | 10.47 | 10.91 | 00:00:00 | | 2012-04-30 | 1,989,300 | 10.97 | 11.00 | 10.52 | 10.52 | 00:00:00 | | 2012-05-02 | 2,276,100 | 10.62 | 10.64 | 10.07 | 10.19 | 00:00:00 | | 2012-05-03 | 1,357,600 | 10.21 | 10.44 | 10.15 | 10.22 | 00:00:00 | | 2012-05-04 | 1,475,800 | 10.24 | 10.44 | 10.21 | 10.24 | 00:00:00 | | 2012-05-07 | 1,074,700 | 10.15 | 10.39 | 10.06 | 10.32 | 00:00:00 | | 2012-05-08 | 2,264,900 | 10.20 | 10.60 | 10.20 | 10.32 | 00:00:00 | | 2012-05-09 | 2,468,400 | 10.21 | 10.32 | 9.86 | 9.99 | 00:00:00 | | 2012-05-10 | 2,025,900 | 9.99 | 10.44 | 9.94 | 10.39 | 00:00:00 | | 2012-05-11 | 1,609,400 | 10.31 | 10.38 | 10.06 | 10.33 | 00:00:00 | | 2012-05-14 | 1,501,900 | 10.22 | 10.27 | 9.90 | 10.03 | 00:00:00 | | 2012-05-16 | 1,621,000 | 9.73 | 9.86 | 9.56 | 9.66 | 00:00:00 | | 2012-05-17 | 985,100 | 9.74 | 9.78 | 9.52 | 9.61 | 00:00:00 | | 2012-05-18 | 2,242,700 | 9.50 | 10.23 | 9.50 | 9.88 | 00:00:00 | | 2012-05-21 | 11,434,400 | 9.93 | 9.93 | 9.61 | 9.77 | 00:00:00 | | 2012-05-22 | 11,389,500 | 9.81 | 10.07 | 9.77 | 10.02 | 00:00:00 | | 2012-05-23 | 2,620,600 | 9.87 | 10.01 | 9.63 | 9.64 | 00:00:00 | | 2012-05-24 | 1,890,000 | 9.61 | 9.81 | 9.47 | 9.71 | 00:00:00 | | 2012-05-25 | 1,642,100 | 9.72 | 9.87 | 9.61 | 9.76 | 00:00:00 | | 2012-05-28 | 1,069,600 | 9.90 | 9.95 | 9.55 | 9.55 | 00:00:00 | | 2012-05-29 | 3,313,000 | 9.40 | 9.59 | 9.23 | 9.23 | 00:00:00 | | 2012-05-30 | 2,784,500 | 9.00 | 9.10 | 8.85 | 8.95 | 00:00:00 | | 2012-05-31 | 2,897,900 | 9.00 | 9.07 | 8.68 | 8.78 | 00:00:00 | | 2012-06-01 | 1,873,100 | 8.79 | 8.88 | 8.60 | 8.68 | 00:00:00 | | 2012-06-05 | 1,076,800 | 9.02 | 9.04 | 8.84 | 8.88 | 00:00:00 | | 2012-06-06 | 2,695,900 | 8.91 | 9.07 | 8.80 | 8.93 | 00:00:00 | | 2012-06-07 | 2,068,300 | 8.90 | 9.00 | 8.83 | 8.89 | 00:00:00 | | 2012-06-08 | 2,270,200 | 8.85 | 9.18 | 8.80 | 9.14 | 00:00:00 | | 2012-06-11 | 3,194,900 | 9.27 | 9.55 | 9.09 | 9.12 | 00:00:00 | | 2012-06-12 | 3,056,300 | 9.12 | 9.16 | 8.91 | 9.10 | 00:00:00 | | 2012-06-13 | 1,822,900 | 9.09 | 9.22 | 8.97 | 9.11 | 00:00:00 | | 2012-06-14 | 1,852,500 | 9.06 | 9.23 | 9.06 | 9.15 | 00:00:00 | | 2012-06-15 | 3,533,400 | 9.30 | 9.49 | 9.23 | 9.33 | 00:00:00 | | 2012-06-18 | 1,779,400 | 9.55 | 9.56 | 9.25 | 9.29 | 00:00:00 | | 2012-06-19 | 1,746,200 | 9.45 | 9.50 | 9.23 | 9.43 | 00:00:00 | | 2012-06-20 | 2,809,600 | 9.41 | 9.69 | 9.39 | 9.63 | 00:00:00 | | 2012-06-21 | 2,618,500 | 9.54 | 9.73 | 9.42 | 9.56 | 00:00:00 | | 2012-06-22 | 1,951,300 | 9.50 | 9.89 | 9.47 | 9.68 | 00:00:00 | | 2012-06-25 | 1,182,000 | 9.65 | 9.76 | 9.30 | 9.39 | 00:00:00 | | 2012-06-26 | 1,852,200 | 9.38 | 9.64 | 9.37 | 9.39 | 00:00:00 | | 2012-06-27 | 1,353,100 | 9.47 | 9.56 | 9.35 | 9.50 | 00:00:00 | | 2012-06-28 | 1,558,100 | 9.51 | 9.59 | 9.36 | 9.56 | 00:00:00 | | 2012-06-29 | 2,464,400 | 9.76 | 10.10 | 9.76 | 10.10 | 00:00:00 | | 2012-07-02 | 1,524,800 | 10.05 | 10.18 | 9.98 | 10.14 | 00:00:00 | | 2012-07-03 | 1,312,300 | 10.10 | 10.19 | 10.00 | 10.06 | 00:00:00 | | 2012-07-04 | 1,414,500 | 10.02 | 10.12 | 9.99 | 10.05 | 00:00:00 | | 2012-07-05 | 1,724,200 | 10.08 | 10.14 | 9.83 | 9.88 | 00:00:00 | | 2012-07-06 | 1,795,100 | 9.86 | 10.02 | 9.73 | 9.77 | 00:00:00 | | 2012-07-09 | 720,500 | 9.76 | 9.84 | 9.61 | 9.72 | 00:00:00 | | 2012-07-10 | 1,078,800 | 9.77 | 9.84 | 9.61 | 9.70 | 00:00:00 | | 2012-07-11 | 1,547,900 | 9.69 | 9.94 | 9.65 | 9.87 | 00:00:00 | | 2012-07-12 | 1,500,400 | 9.85 | 9.85 | 9.52 | 9.57 | 00:00:00 | | 2012-07-13 | 1,731,300 | 9.57 | 9.71 | 9.47 | 9.62 | 00:00:00 | | 2012-07-16 | 1,302,200 | 9.56 | 9.74 | 9.38 | 9.50 | 00:00:00 | | 2012-07-17 | 1,699,900 | 9.67 | 9.81 | 9.47 | 9.56 | 00:00:00 | | 2012-07-18 | 1,184,500 | 9.62 | 9.64 | 9.40 | 9.60 | 00:00:00 | | 2012-07-19 | 1,970,000 | 9.66 | 9.69 | 9.52 | 9.64 | 00:00:00 | | 2012-07-20 | 2,983,900 | 9.60 | 9.64 | 9.11 | 9.15 | 00:00:00 | | 2012-07-23 | 2,035,700 | 9.02 | 9.05 | 8.36 | 8.93 | 00:00:00 | | 2012-07-24 | 2,439,900 | 9.29 | 9.29 | 8.43 | 8.56 | 00:00:00 | | 2012-07-25 | 1,554,800 | 8.51 | 8.77 | 8.50 | 8.74 | 00:00:00 | | 2012-07-26 | 2,015,200 | 8.77 | 9.41 | 8.69 | 9.27 | 00:00:00 | | 2012-07-27 | 1,295,100 | 9.39 | 9.83 | 9.13 | 9.73 | 00:00:00 | | 2012-07-30 | 1,421,100 | 9.82 | 10.26 | 9.80 | 10.15 | 00:00:00 | | 2012-07-31 | 1,267,000 | 10.19 | 10.28 | 9.81 | 10.02 | 00:00:00 | | 2012-08-01 | 1,046,600 | 10.10 | 10.20 | 9.76 | 10.11 | 00:00:00 | | 2012-08-02 | 1,636,900 | 10.07 | 10.13 | 9.51 | 9.59 | 00:00:00 | | 2012-08-03 | 979,900 | 9.60 | 10.10 | 9.51 | 10.09 | 00:00:00 | | 2012-08-06 | 1,490,400 | 10.12 | 10.48 | 9.94 | 10.41 | 00:00:00 | | 2012-08-07 | 1,467,100 | 10.30 | 10.65 | 10.22 | 10.46 | 00:00:00 | | 2012-08-08 | 1,557,700 | 10.43 | 10.52 | 10.02 | 10.20 | 00:00:00 | | 2012-08-09 | 1,583,900 | 10.22 | 10.27 | 9.80 | 9.86 | 00:00:00 | | 2012-08-10 | 578,400 | 9.85 | 9.96 | 9.65 | 9.80 | 00:00:00 | | 2012-08-14 | 1,108,500 | 9.98 | 9.98 | 9.77 | 9.80 | 00:00:00 | | 2012-08-15 | 446,600 | 9.80 | 9.82 | 9.71 | 9.76 | 00:00:00 | | 2012-08-16 | 1,608,300 | 9.81 | 10.19 | 9.73 | 10.19 | 00:00:00 | | 2012-08-17 | 1,950,200 | 10.19 | 10.78 | 10.08 | 10.78 | 00:00:00 | | 2012-08-20 | 812,000 | 10.76 | 10.95 | 10.54 | 10.66 | 00:00:00 | | 2012-08-21 | 1,225,000 | 10.73 | 10.73 | 10.37 | 10.48 | 00:00:00 | | 2012-08-22 | 486,300 | 10.52 | 10.52 | 10.23 | 10.26 | 00:00:00 | | 2012-08-23 | 760,600 | 10.38 | 10.57 | 10.06 | 10.16 | 00:00:00 | | 2012-08-24 | 582,200 | 10.18 | 10.24 | 10.02 | 10.07 | 00:00:00 | | 2012-08-27 | 568,400 | 10.10 | 10.17 | 10.04 | 10.15 | 00:00:00 | | 2012-08-28 | 906,100 | 10.18 | 10.28 | 9.92 | 9.98 | 00:00:00 | | 2012-08-29 | 881,800 | 9.97 | 10.07 | 9.78 | 9.81 | 00:00:00 | | 2012-08-30 | 672,400 | 9.77 | 9.91 | 9.65 | 9.66 | 00:00:00 | | 2012-08-31 | 717,000 | 9.63 | 9.88 | 9.63 | 9.81 | 00:00:00 | | 2012-09-03 | 599,900 | 9.86 | 10.01 | 9.72 | 9.89 | 00:00:00 | | 2012-09-04 | 2,326,700 | 9.99 | 10.51 | 9.90 | 10.27 | 00:00:00 | | 2012-09-05 | 1,056,600 | 10.26 | 10.41 | 10.12 | 10.19 | 00:00:00 | | 2012-09-06 | 2,198,100 | 10.24 | 10.71 | 10.22 | 10.64 | 00:00:00 | | 2012-09-07 | 4,216,400 | 10.80 | 11.60 | 10.70 | 11.50 | 00:00:00 | | 2012-09-10 | 2,385,100 | 11.40 | 11.45 | 11.19 | 11.32 | 00:00:00 | | 2012-09-11 | 990,100 | 11.25 | 11.48 | 11.07 | 11.33 | 00:00:00 | | 2012-09-12 | 1,400,800 | 11.34 | 11.71 | 11.30 | 11.66 | 00:00:00 | | 2012-09-13 | 1,460,100 | 11.64 | 11.68 | 11.42 | 11.65 | 00:00:00 | | 2012-09-14 | 2,437,000 | 11.79 | 12.48 | 11.71 | 12.28 | 00:00:00 | | 2012-09-17 | 1,381,700 | 12.23 | 12.35 | 11.86 | 12.05 | 00:00:00 | | 2012-09-18 | 1,544,400 | 11.86 | 12.01 | 11.72 | 11.79 | 00:00:00 | | 2012-09-19 | 1,520,500 | 11.83 | 12.02 | 11.80 | 11.90 | 00:00:00 | | 2012-09-20 | 822,800 | 11.80 | 11.99 | 11.76 | 11.85 | 00:00:00 | | 2012-09-21 | 2,072,900 | 11.85 | 12.44 | 11.82 | 12.35 | 00:00:00 | | 2012-09-24 | 8,252,200 | 12.30 | 12.45 | 12.05 | 12.15 | 00:00:00 | | 2012-09-25 | 2,256,900 | 12.17 | 12.19 | 11.93 | 12.00 | 00:00:00 | | 2012-09-26 | 2,318,300 | 11.90 | 11.90 | 11.26 | 11.27 | 00:00:00 | | 2012-09-27 | 1,218,700 | 11.27 | 11.61 | 11.10 | 11.33 | 00:00:00 | | 2012-09-28 | 1,456,300 | 11.43 | 11.46 | 10.92 | 11.02 | 00:00:00 | | 2012-10-01 | 3,241,800 | 11.19 | 11.48 | 11.05 | 11.32 | 00:00:00 | | 2012-10-02 | 2,105,400 | 11.27 | 11.60 | 11.24 | 11.44 | 00:00:00 | | 2012-10-03 | 1,182,900 | 11.32 | 11.68 | 11.30 | 11.49 | 00:00:00 | | 2012-10-04 | 730,300 | 11.55 | 11.66 | 11.45 | 11.50 | 00:00:00 | | 2012-10-05 | 945,700 | 11.56 | 11.59 | 11.35 | 11.52 | 00:00:00 | | 2012-10-08 | 639,000 | 11.44 | 11.51 | 11.23 | 11.38 | 00:00:00 | | 2012-10-09 | 1,458,000 | 11.35 | 11.57 | 11.17 | 11.43 | 00:00:00 | | 2012-10-10 | 1,590,200 | 11.36 | 11.63 | 11.36 | 11.57 | 00:00:00 | | 2012-10-11 | 2,215,600 | 11.57 | 11.73 | 11.45 | 11.60 | 00:00:00 | | 2012-10-12 | 4,604,500 | 11.56 | 11.66 | 11.38 | 11.53 | 00:00:00 | | 2012-10-15 | 1,147,700 | 11.53 | 11.68 | 11.45 | 11.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
