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 2024-04-30
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-10-15	1,147,700	11.53	11.68	11.45	11.60	00:00:00
2012-10-16	3,448,200	11.71	11.90	11.55	11.85	00:00:00
2012-10-17	3,289,300	11.93	12.10	11.91	12.03	00:00:00
2012-10-18	1,508,300	12.00	12.05	11.85	12.01	00:00:00
2012-10-19	1,293,100	12.02	12.04	11.82	11.94	00:00:00
2012-10-22	689,300	11.93	12.02	11.82	11.90	00:00:00
2012-10-23	6,888,300	11.97	11.98	11.54	11.72	00:00:00
2012-10-24	1,452,700	11.77	11.86	11.52	11.79	00:00:00
2012-10-25	1,475,300	11.73	12.02	11.72	11.88	00:00:00
2012-10-26	1,025,800	11.85	12.00	11.75	11.91	00:00:00
2012-10-29	503,000	11.85	11.97	11.78	11.86	00:00:00
2012-10-30	1,005,200	11.98	12.15	11.90	12.02	00:00:00
2012-10-31	1,343,200	12.02	12.18	11.97	11.97	00:00:00
2012-11-01	1,553,200	11.90	12.21	11.87	12.08	00:00:00
2012-11-02	1,951,900	12.02	12.38	12.01	12.18	00:00:00
2012-11-05	1,305,900	12.02	12.10	11.90	12.10	00:00:00
2012-11-06	1,252,000	12.02	12.09	11.90	12.03	00:00:00
2012-11-07	1,861,600	12.02	12.13	11.89	11.91	00:00:00
2012-11-08	1,874,200	11.98	12.00	11.74	11.87	00:00:00
2012-11-09	1,268,500	11.87	11.93	11.65	11.88	00:00:00
2012-11-12	813,600	11.85	11.94	11.73	11.85	00:00:00
2012-11-13	2,168,400	11.70	11.89	11.63	11.78	00:00:00
2012-11-14	1,073,300	11.90	11.94	11.76	11.85	00:00:00
2012-11-15	3,800,500	11.92	12.10	11.92	12.04	00:00:00
2012-11-16	5,261,700	12.10	12.18	11.91	12.01	00:00:00
2012-11-19	4,786,800	12.11	12.16	11.96	12.16	00:00:00
2012-11-20	1,377,300	12.10	12.15	12.02	12.07	00:00:00
2012-11-21	1,328,400	12.04	12.15	12.02	12.14	00:00:00
2012-11-22	1,884,800	12.15	12.27	12.13	12.24	00:00:00
2012-11-23	1,105,400	12.25	12.30	12.10	12.30	00:00:00
2012-11-26	3,640,400	12.26	12.32	12.07	12.18	00:00:00
2012-11-27	1,438,100	12.30	12.33	12.10	12.15	00:00:00
2012-11-28	2,011,000	12.16	12.19	11.81	11.95	00:00:00
2012-11-29	1,448,600	12.09	12.10	11.95	12.05	00:00:00
2012-11-30	2,411,600	12.02	12.10	11.91	11.94	00:00:00
2012-12-03	2,007,100	12.00	12.27	11.92	12.05	00:00:00
2012-12-04	1,252,300	12.03	12.19	12.03	12.19	00:00:00
2012-12-05	2,243,100	12.30	12.42	12.25	12.40	00:00:00
2012-12-06	1,319,500	12.49	12.57	12.36	12.55	00:00:00
2012-12-07	1,525,200	12.52	12.62	12.38	12.52	00:00:00
2012-12-10	1,696,900	12.43	12.50	12.21	12.50	00:00:00
2012-12-11	3,172,300	12.52	12.84	12.51	12.79	00:00:00
2012-12-12	2,628,200	12.85	12.95	12.83	12.95	00:00:00
2012-12-13	2,392,000	13.03	13.10	12.94	13.05	00:00:00
2012-12-14	2,142,500	13.11	13.25	12.90	13.04	00:00:00
2012-12-17	2,207,200	13.09	13.25	12.98	13.25	00:00:00
2012-12-18	4,203,600	13.30	13.63	13.14	13.53	00:00:00
2012-12-19	3,465,700	13.59	13.97	13.56	13.66	00:00:00
2012-12-20	3,114,300	13.59	13.69	13.50	13.53	00:00:00
2012-12-21	3,396,400	13.50	13.65	13.28	13.64	00:00:00
2012-12-24	978,400	13.60	13.70	13.60	13.67	00:00:00
2012-12-25	0	13.67	13.67	13.67	13.67	00:00:00
2012-12-26	0	13.67	13.67	13.67	13.67	00:00:00
2012-12-27	6,568,600	13.65	13.93	13.60	13.90	00:00:00
2012-12-28	6,580,100	13.85	13.93	13.61	13.67	00:00:00
2012-12-31	1,073,900	13.58	13.80	13.53	13.58	00:00:00
2013-01-01	0	13.58	13.58	13.58	13.58	00:00:00
2013-01-02	35,020,600	13.89	14.05	13.73	13.95	00:00:00
2013-01-03	2,443,300	13.98	14.20	13.94	14.06	00:00:00
2013-01-04	2,108,300	14.20	14.20	14.00	14.11	00:00:00
2013-01-07	12,008,600	14.07	14.13	13.80	14.11	00:00:00
2013-01-08	12,306,600	13.75	13.85	13.59	13.73	00:00:00
2013-01-09	28,227,900	13.77	14.02	13.69	14.02	00:00:00
2013-01-10	4,376,500	14.00	14.02	13.82	13.89	00:00:00
2013-01-11	7,362,200	13.95	13.96	13.65	13.81	00:00:00
2013-01-14	7,687,200	13.88	13.90	13.47	13.48	00:00:00
2013-01-15	1,737,400	13.47	13.73	13.22	13.69	00:00:00
2013-01-16	8,623,600	13.64	13.83	13.64	13.83	00:00:00
2013-01-17	1,370,500	13.80	13.97	13.66	13.95	00:00:00
2013-01-18	1,743,700	13.99	14.00	13.75	13.84	00:00:00
2013-01-21	953,200	13.91	13.99	13.85	13.96	00:00:00
2013-01-22	1,047,000	13.95	13.96	13.76	13.91	00:00:00
2013-01-23	3,900,900	13.98	14.34	13.94	14.34	00:00:00
2013-01-24	3,526,000	14.28	14.52	14.14	14.52	00:00:00
2013-01-25	3,270,800	14.51	14.89	14.49	14.80	00:00:00
2013-01-31	1,742,600	14.95	15.00	14.31	14.70	00:00:00
2013-02-01	3,790,400	14.62	14.92	14.39	14.83	00:00:00
2013-02-07	2,782,900	14.66	14.82	14.47	14.50	00:00:00
2013-02-08	2,603,400	14.64	14.69	14.39	14.57	00:00:00
2013-02-11	1,958,900	14.63	14.69	14.44	14.50	00:00:00
2013-02-12	2,289,100	14.52	14.90	14.45	14.84	00:00:00
2013-02-13	4,449,600	14.98	15.45	14.73	15.36	00:00:00
2013-02-18	1,786,800	15.30	15.36	15.05	15.19	00:00:00
2013-02-19	2,446,800	15.26	15.48	15.15	15.30	00:00:00
2013-02-20	2,528,100	15.37	15.37	15.10	15.18	00:00:00
2013-02-21	3,175,500	15.15	15.15	14.73	15.01	00:00:00
2013-02-22	2,858,100	15.06	15.34	14.93	15.30	00:00:00
2013-02-25	2,523,100	15.40	15.48	14.88	15.06	00:00:00
2013-02-26	2,970,000	14.61	14.86	14.50	14.73	00:00:00
2013-02-27	1,885,500	14.77	15.23	14.74	15.19	00:00:00
2013-02-28	2,588,200	15.24	15.41	14.93	15.19	00:00:00
2013-03-04	1,689,400	15.01	15.23	15.01	15.18	00:00:00
2013-03-05	1,505,100	15.30	15.39	15.23	15.35	00:00:00
2013-03-06	1,701,100	15.39	15.42	15.31	15.35	00:00:00
2013-03-07	2,062,000	15.43	15.60	15.17	15.53	00:00:00
2013-03-12	1,506,700	15.60	15.72	15.52	15.58	00:00:00
2013-03-13	2,199,100	15.60	15.65	15.36	15.65	00:00:00
2013-03-14	2,295,800	15.78	15.84	15.62	15.81	00:00:00
2013-03-15	3,580,200	15.79	15.83	15.46	15.60	00:00:00
2013-03-18	2,125,500	15.26	15.46	15.20	15.39	00:00:00
2013-03-19	2,227,600	15.35	15.49	15.19	15.35	00:00:00
2013-04-01	0	13.81	13.81	13.81	13.81	00:00:00
2013-04-02	4,645,500	13.86	14.21	13.83	14.15	00:00:00
2013-04-03	2,368,300	14.09	14.27	13.86	13.89	00:00:00
2013-04-05	2,153,800	14.09	14.19	13.59	13.77	00:00:00
2013-04-15	1,780,500	14.54	14.72	14.48	14.59	00:00:00
2013-04-16	2,027,900	14.60	14.62	14.32	14.45	00:00:00
2013-04-17	2,904,800	14.62	14.62	14.22	14.44	00:00:00
2013-04-18	3,361,100	14.56	14.66	14.37	14.47	00:00:00
2013-04-19	3,315,900	14.59	14.69	14.49	14.65	00:00:00
2013-04-22	2,337,300	14.70	14.90	14.70	14.77	00:00:00
2013-04-23	4,137,000	14.86	15.49	14.84	15.49	00:00:00
2013-04-24	2,935,500	15.50	15.79	15.44	15.79	00:00:00
2013-05-02	2,018,200	15.85	16.19	15.77	15.98	00:00:00
2013-05-03	1,940,700	16.08	16.40	16.01	16.36	00:00:00
2013-05-06	1,278,600	16.50	16.60	16.10	16.27	00:00:00
2013-05-10	1,699,500	16.39	16.59	16.18	16.34	00:00:00
2013-05-14	1,752,900	16.51	16.53	16.07	16.29	00:00:00
2013-05-15	1,777,000	16.26	16.57	16.21	16.57	00:00:00
2013-05-16	1,231,500	16.58	16.58	16.37	16.49	00:00:00
2013-05-17	2,717,800	16.50	16.59	16.30	16.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>