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
2013-05-17	2,717,800	16.50	16.59	16.30	16.40	00:00:00
2013-05-21	2,209,000	16.45	16.45	16.08	16.26	00:00:00
2013-05-22	1,441,500	16.34	16.35	16.10	16.25	00:00:00
2013-05-30	1,210,900	16.24	16.45	16.16	16.30	00:00:00
2013-05-31	2,129,200	16.39	16.41	15.94	15.99	00:00:00
2013-06-03	1,807,400	15.86	16.05	15.55	15.94	00:00:00
2013-06-06	2,050,800	16.18	16.31	15.90	15.90	00:00:00
2013-06-07	1,806,600	16.00	16.19	15.85	16.09	00:00:00
2013-06-10	3,909,600	16.04	16.30	16.02	16.18	00:00:00
2013-06-20	3,260,400	15.79	15.99	15.52	15.61	00:00:00
2013-06-21	4,733,100	15.67	15.77	15.30	15.30	00:00:00
2013-06-24	34,433,400	15.36	15.41	14.94	15.02	00:00:00
2013-06-25	24,441,000	15.16	15.19	14.95	15.02	00:00:00
2013-06-26	2,434,200	15.07	15.61	15.02	15.48	00:00:00
2013-07-01	36,120,300	15.08	15.29	14.88	15.02	00:00:00
2013-07-02	10,302,100	15.10	15.16	14.82	15.15	00:00:00
2013-07-03	7,746,400	15.05	15.05	14.56	14.67	00:00:00
2013-07-11	1,371,500	15.63	15.70	15.51	15.59	00:00:00
2013-07-12	5,672,500	15.43	15.44	14.20	14.34	00:00:00
2013-07-15	4,937,400	14.27	14.44	13.90	13.96	00:00:00
2013-07-18	2,787,000	14.00	14.55	13.98	14.45	00:00:00
2013-07-19	3,280,300	14.49	14.61	14.35	14.57	00:00:00
2013-07-22	10,886,000	14.56	14.65	14.38	14.51	00:00:00
2013-08-12	917,000	15.61	15.64	15.39	15.44	00:00:00
2013-08-19	1,366,400	15.69	15.70	15.20	15.33	00:00:00
2013-08-22	1,907,100	15.31	15.69	15.25	15.58	00:00:00
2013-08-23	1,444,300	15.65	15.73	15.40	15.57	00:00:00
2013-08-29	1,218,200	15.16	15.19	14.88	15.14	00:00:00
2013-08-30	1,415,000	15.07	15.11	14.74	14.82	00:00:00
2013-09-03	1,052,000	14.86	14.93	14.60	14.78	00:00:00
2013-09-04	2,364,000	14.81	14.87	14.38	14.69	00:00:00
2013-09-06	2,613,800	14.77	14.98	14.68	14.91	00:00:00
2013-09-09	1,136,500	14.93	14.93	14.67	14.85	00:00:00
2013-09-10	1,811,500	15.03	15.14	14.88	14.94	00:00:00
2013-09-11	2,678,700	14.89	15.00	14.65	14.97	00:00:00
2013-09-16	1,272,900	15.14	15.27	15.10	15.12	00:00:00
2013-09-23	2,495,900	14.76	14.80	14.65	14.72	00:00:00
2013-09-24	2,031,400	14.73	14.95	14.73	14.85	00:00:00
2013-09-25	4,097,400	15.17	15.48	15.02	15.44	00:00:00
2013-09-30	1,873,800	15.27	15.50	15.19	15.43	00:00:00
2013-10-01	1,792,400	15.43	15.59	15.36	15.55	00:00:00
2013-10-02	1,790,100	15.48	15.80	15.41	15.80	00:00:00
2013-10-03	2,511,400	15.80	15.98	15.61	15.66	00:00:00
2013-10-04	1,422,900	15.61	15.83	15.52	15.74	00:00:00
2013-10-10	2,224,500	16.26	16.67	16.16	16.57	00:00:00
2013-10-11	1,919,500	16.62	16.62	16.34	16.53	00:00:00
2013-10-21	1,203,100	17.44	17.50	17.27	17.31	00:00:00
2013-10-22	2,090,400	17.40	17.44	17.15	17.26	00:00:00
2013-10-23	1,858,200	17.19	17.25	16.91	17.15	00:00:00
2013-10-28	854,400	17.35	17.48	17.16	17.38	00:00:00
2013-10-31	1,225,600	17.25	17.49	17.21	17.37	00:00:00
2013-11-01	804,000	17.35	17.55	17.24	17.36	00:00:00
2013-11-07	2,554,600	18.12	18.25	17.74	17.78	00:00:00
2013-11-08	3,065,000	17.74	18.03	17.70	18.02	00:00:00
2013-11-18	1,823,000	18.19	18.57	18.03	18.28	00:00:00
2013-11-21	1,649,600	17.94	18.21	17.93	18.12	00:00:00
2013-11-22	5,712,200	18.11	18.19	17.91	18.09	00:00:00
2013-11-28	830,700	18.32	18.40	18.24	18.33	00:00:00
2013-11-29	1,019,700	18.37	18.49	18.30	18.32	00:00:00
2013-12-09	4,622,300	17.59	17.83	17.47	17.59	00:00:00
2013-12-10	1,787,200	17.60	17.99	17.56	17.88	00:00:00
2013-12-11	1,314,300	17.92	17.99	17.73	17.75	00:00:00
2013-12-12	1,226,800	17.76	17.82	17.62	17.74	00:00:00
2013-12-13	2,111,700	17.78	18.06	17.64	17.86	00:00:00
2013-12-16	2,240,500	18.02	18.31	17.98	18.08	00:00:00
2013-12-26	0	18.45	18.45	18.45	18.45	00:00:00
2013-12-27	1,792,700	18.48	18.68	18.36	18.49	00:00:00
2013-12-31	868,800	18.78	18.80	18.59	18.69	00:00:00
2014-01-01	0	18.69	18.69	18.69	18.69	00:00:00
2014-01-02	33,459,300	18.69	18.82	18.56	18.56	00:00:00
2014-01-03	13,125,100	18.64	18.81	18.60	18.71	00:00:00
2014-01-07	3,739,200	19.00	19.09	18.85	18.97	00:00:00
2014-01-08	5,472,500	18.70	18.70	18.16	18.39	00:00:00
2014-01-09	25,755,500	18.46	18.52	18.24	18.33	00:00:00
2014-01-13	1,880,300	18.26	18.28	18.05	18.24	00:00:00
2014-01-14	2,080,400	18.15	18.40	18.08	18.38	00:00:00
2014-01-15	2,643,500	18.42	18.83	18.40	18.74	00:00:00
2014-01-16	1,524,600	18.76	18.82	18.63	18.69	00:00:00
2014-01-17	7,214,300	18.76	19.23	18.76	19.23	00:00:00
2014-01-20	1,263,800	19.14	19.20	19.02	19.06	00:00:00
2014-01-21	1,464,800	19.15	19.28	19.04	19.06	00:00:00
2014-01-22	1,667,800	19.07	19.18	18.80	18.89	00:00:00
2014-01-27	1,822,000	18.26	18.45	17.93	18.04	00:00:00
2014-01-28	1,312,200	18.12	18.31	18.00	18.21	00:00:00
2014-01-29	2,214,000	18.35	18.57	18.12	18.31	00:00:00
2014-02-03	2,112,700	18.45	18.67	18.17	18.23	00:00:00
2014-02-05	1,593,300	18.18	18.31	17.83	17.88	00:00:00
2014-02-06	1,357,000	17.97	18.15	17.88	18.10	00:00:00
2014-02-07	1,225,500	18.16	18.43	18.11	18.43	00:00:00
2014-02-11	856,300	18.49	18.62	18.39	18.59	00:00:00
2014-02-12	1,332,300	18.59	18.76	18.48	18.76	00:00:00
2014-02-25	2,184,100	18.91	19.08	18.77	18.86	00:00:00
2014-02-26	1,190,100	18.86	18.92	18.60	18.74	00:00:00
2014-02-27	1,042,300	18.83	18.84	18.48	18.74	00:00:00
2014-02-28	1,352,400	18.74	18.81	18.45	18.59	00:00:00
2014-03-05	2,499,500	18.70	18.99	18.56	18.92	00:00:00
2014-03-13	1,566,300	19.53	19.58	19.31	19.33	00:00:00
2014-03-14	6,097,400	19.00	19.31	18.58	18.98	00:00:00
2014-03-17	1,571,600	18.93	19.26	18.90	19.22	00:00:00
2014-03-18	1,903,100	19.17	19.58	19.05	19.50	00:00:00
2014-03-19	1,836,800	19.52	19.70	19.40	19.47	00:00:00
2014-03-20	1,454,400	19.40	19.72	19.35	19.58	00:00:00
2014-03-21	8,484,200	19.64	19.87	19.45	19.68	00:00:00
2014-03-24	2,314,100	19.71	19.79	19.36	19.45	00:00:00
2014-03-31	1,612,600	20.46	20.54	20.36	20.41	00:00:00
2014-04-01	1,860,900	20.36	20.59	20.26	20.54	00:00:00
2014-04-02	3,526,700	20.50	20.50	19.95	20.09	00:00:00
2014-04-14	1,633,800	19.76	20.03	19.72	20.00	00:00:00
2014-04-17	1,045,200	20.28	20.34	20.06	20.32	00:00:00
2014-04-18	0	20.32	20.32	20.32	20.32	00:00:00
2014-04-21	0	20.32	20.32	20.32	20.32	00:00:00
2014-04-24	2,039,100	20.70	20.76	20.40	20.71	00:00:00
2014-04-25	910,200	20.68	20.68	20.42	20.49	00:00:00
2014-04-28	1,292,900	20.60	20.75	20.50	20.65	00:00:00
2014-04-29	1,425,100	20.70	20.96	20.67	20.89	00:00:00
2014-04-30	2,045,800	20.82	20.93	20.60	20.67	00:00:00
2014-05-01	0	20.67	20.67	20.67	20.67	00:00:00
2014-05-02	1,297,800	20.73	20.86	20.61	20.72	00:00:00
2014-05-07	2,248,500	20.69	20.77	20.56	20.65	00:00:00
2014-05-08	1,745,100	20.68	20.83	20.60	20.77	00:00:00
2014-05-09	1,372,200	20.75	20.83	20.62	20.82	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>