|
 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 | | 2014-05-09 | 1,372,200 | 20.75 | 20.83 | 20.62 | 20.82 | 00:00:00 | | 2014-05-12 | 1,939,300 | 20.88 | 21.03 | 20.82 | 21.02 | 00:00:00 | | 2014-05-19 | 1,526,100 | 20.50 | 20.67 | 20.23 | 20.31 | 00:00:00 | | 2014-05-26 | 898,400 | 20.79 | 21.26 | 20.79 | 21.17 | 00:00:00 | | 2014-05-27 | 1,182,800 | 21.19 | 21.26 | 20.98 | 21.16 | 00:00:00 | | 2014-05-28 | 952,700 | 21.17 | 21.22 | 21.01 | 21.20 | 00:00:00 | | 2014-06-02 | 1,463,900 | 21.21 | 21.32 | 21.06 | 21.25 | 00:00:00 | | 2014-06-05 | 2,644,600 | 21.26 | 21.76 | 21.22 | 21.69 | 00:00:00 | | 2014-06-06 | 1,520,100 | 21.67 | 21.94 | 21.58 | 21.91 | 00:00:00 | | 2014-06-12 | 1,264,000 | 21.89 | 21.94 | 21.79 | 21.86 | 00:00:00 | | 2014-06-13 | 1,607,800 | 22.00 | 22.06 | 21.88 | 22.00 | 00:00:00 | | 2014-06-17 | 1,989,400 | 22.15 | 22.44 | 22.13 | 22.44 | 00:00:00 | | 2014-06-18 | 4,259,300 | 22.51 | 23.00 | 22.46 | 22.94 | 00:00:00 | | 2014-06-30 | 4,769,500 | 23.36 | 23.45 | 23.02 | 23.07 | 00:00:00 | | 2014-07-31 | 1,339,300 | 23.12 | 23.24 | 22.80 | 22.95 | 00:00:00 | | 2014-08-01 | 1,505,700 | 22.85 | 22.94 | 22.36 | 22.57 | 00:00:00 | | 2014-08-12 | 873,500 | 21.97 | 22.10 | 21.77 | 21.97 | 00:00:00 | | 2014-08-13 | 907,200 | 22.07 | 22.21 | 22.00 | 22.09 | 00:00:00 | | 2014-08-25 | 541,500 | 23.00 | 23.23 | 22.94 | 23.22 | 00:00:00 | | 2014-09-01 | 867,100 | 23.35 | 23.51 | 23.35 | 23.43 | 00:00:00 | | 2014-09-08 | 920,900 | 24.40 | 24.40 | 24.00 | 24.12 | 00:00:00 | | 2014-09-09 | 1,248,800 | 24.03 | 24.05 | 23.66 | 23.72 | 00:00:00 | | 2014-09-10 | 4,652,600 | 23.69 | 23.81 | 23.48 | 23.80 | 00:00:00 | | 2014-09-22 | 3,670,100 | 23.50 | 23.73 | 23.33 | 23.44 | 00:00:00 | | 2014-10-09 | 2,086,600 | 22.19 | 22.30 | 21.85 | 22.06 | 00:00:00 | | 2014-10-10 | 1,776,000 | 21.94 | 22.10 | 21.75 | 21.78 | 00:00:00 | | 2014-10-14 | 2,289,100 | 21.65 | 22.29 | 21.65 | 22.03 | 00:00:00 | | 2014-10-15 | 2,235,000 | 22.00 | 22.08 | 21.23 | 21.36 | 00:00:00 | | 2014-10-16 | 3,308,800 | 21.39 | 21.50 | 20.14 | 20.81 | 00:00:00 | | 2014-10-17 | 2,726,300 | 20.81 | 21.30 | 20.64 | 21.24 | 00:00:00 | | 2014-10-20 | 1,987,100 | 21.13 | 21.39 | 21.00 | 21.32 | 00:00:00 | | 2014-10-23 | 1,140,400 | 21.87 | 22.15 | 21.72 | 22.03 | 00:00:00 | | 2014-10-24 | 1,066,500 | 22.01 | 22.14 | 21.86 | 22.09 | 00:00:00 | | 2014-10-27 | 1,789,900 | 22.29 | 22.36 | 21.91 | 22.08 | 00:00:00 | | 2014-10-28 | 2,614,400 | 22.18 | 22.67 | 22.17 | 22.64 | 00:00:00 | | 2014-10-29 | 1,474,600 | 22.67 | 22.78 | 22.30 | 22.39 | 00:00:00 | | 2014-11-03 | 1,401,700 | 22.95 | 23.09 | 22.58 | 22.59 | 00:00:00 | | 2014-11-04 | 1,998,800 | 22.64 | 22.96 | 22.40 | 22.50 | 00:00:00 | | 2014-11-05 | 1,687,400 | 22.71 | 22.84 | 22.46 | 22.61 | 00:00:00 | | 2014-11-06 | 1,592,100 | 22.59 | 22.92 | 22.42 | 22.61 | 00:00:00 | | 2014-11-07 | 1,237,400 | 22.65 | 22.71 | 22.23 | 22.44 | 00:00:00 | | 2014-11-11 | 2,310,400 | 22.69 | 23.00 | 22.67 | 22.85 | 00:00:00 | | 2014-11-12 | 1,760,400 | 22.88 | 22.93 | 22.35 | 22.49 | 00:00:00 | | 2014-11-13 | 1,391,700 | 22.55 | 22.63 | 22.02 | 22.23 | 00:00:00 | | 2014-11-14 | 1,064,900 | 22.23 | 22.36 | 22.11 | 22.23 | 00:00:00 | | 2014-11-17 | 1,451,300 | 22.09 | 22.53 | 22.03 | 22.44 | 00:00:00 | | 2014-11-20 | 1,330,500 | 22.64 | 22.73 | 21.92 | 22.37 | 00:00:00 | | 2014-11-21 | 2,748,900 | 22.38 | 22.97 | 22.38 | 22.86 | 00:00:00 | | 2014-11-24 | 1,517,000 | 22.99 | 23.22 | 22.92 | 23.00 | 00:00:00 | | 2014-12-04 | 2,308,100 | 23.08 | 23.09 | 22.36 | 22.47 | 00:00:00 | | 2014-12-05 | 1,212,500 | 22.73 | 22.88 | 22.64 | 22.83 | 00:00:00 | | 2014-12-08 | 3,108,700 | 22.72 | 22.72 | 22.40 | 22.45 | 00:00:00 | | 2014-12-15 | 1,440,600 | 20.70 | 20.84 | 20.22 | 20.22 | 00:00:00 | | 2014-12-16 | 3,024,400 | 20.27 | 20.48 | 19.70 | 20.44 | 00:00:00 | | 2014-12-17 | 3,186,300 | 20.56 | 21.05 | 20.45 | 20.73 | 00:00:00 | | 2014-12-22 | 1,508,400 | 21.17 | 21.37 | 20.91 | 21.09 | 00:00:00 | | 2014-12-23 | 984,900 | 21.09 | 21.35 | 21.05 | 21.27 | 00:00:00 | | 2014-12-24 | 223,500 | 21.36 | 21.44 | 21.26 | 21.30 | 00:00:00 | | 2014-12-25 | 0 | 21.30 | 21.30 | 21.30 | 21.30 | 00:00:00 | | 2014-12-26 | 0 | 21.30 | 21.30 | 21.30 | 21.30 | 00:00:00 | | 2014-12-30 | 2,085,600 | 21.05 | 21.11 | 20.80 | 20.90 | 00:00:00 | | 2014-12-31 | 482,400 | 20.80 | 20.95 | 20.65 | 20.81 | 00:00:00 | | 2015-01-01 | 0 | 20.81 | 20.81 | 20.81 | 20.81 | 00:00:00 | | 2015-01-02 | 19,566,800 | 20.87 | 21.17 | 20.65 | 20.99 | 00:00:00 | | 2015-01-26 | 4,600,700 | 20.60 | 21.10 | 20.50 | 21.01 | 00:00:00 | | 2015-02-02 | 2,276,800 | 20.90 | 20.91 | 20.38 | 20.66 | 00:00:00 | | 2015-02-05 | 1,996,700 | 20.25 | 20.39 | 20.00 | 20.39 | 00:00:00 | | 2015-02-06 | 3,378,600 | 20.39 | 20.72 | 20.32 | 20.56 | 00:00:00 | | 2015-02-09 | 3,118,400 | 20.34 | 20.35 | 20.10 | 20.26 | 00:00:00 | | 2015-02-10 | 2,070,200 | 20.32 | 20.61 | 20.16 | 20.55 | 00:00:00 | | 2015-02-11 | 2,290,900 | 20.63 | 20.70 | 20.21 | 20.25 | 00:00:00 | | 2015-02-17 | 3,013,200 | 20.74 | 20.83 | 20.36 | 20.61 | 00:00:00 | | 2015-02-18 | 4,644,800 | 20.77 | 20.84 | 20.31 | 20.49 | 00:00:00 | | 2015-02-23 | 2,858,600 | 20.76 | 20.95 | 20.65 | 20.92 | 00:00:00 | | 2015-02-24 | 3,022,400 | 20.96 | 21.29 | 20.74 | 21.25 | 00:00:00 | | 2015-02-25 | 2,474,700 | 21.29 | 21.34 | 21.15 | 21.30 | 00:00:00 | | 2015-02-26 | 2,519,800 | 21.27 | 21.39 | 21.23 | 21.36 | 00:00:00 | | 2015-02-27 | 2,535,700 | 21.32 | 21.65 | 21.20 | 21.59 | 00:00:00 | | 2015-03-02 | 4,401,900 | 21.66 | 21.77 | 21.41 | 21.74 | 00:00:00 | | 2015-03-03 | 2,330,600 | 21.80 | 21.84 | 21.48 | 21.50 | 00:00:00 | | 2015-03-04 | 2,849,200 | 21.50 | 21.69 | 21.30 | 21.55 | 00:00:00 | | 2015-03-05 | 2,540,200 | 21.55 | 21.65 | 21.35 | 21.57 | 00:00:00 | | 2015-03-06 | 4,934,500 | 21.63 | 21.63 | 21.01 | 21.08 | 00:00:00 | | 2015-03-09 | 2,533,500 | 20.88 | 21.13 | 20.77 | 21.11 | 00:00:00 | | 2015-03-12 | 2,056,700 | 21.03 | 21.14 | 20.72 | 20.81 | 00:00:00 | | 2015-03-13 | 1,776,000 | 20.90 | 20.97 | 20.44 | 20.73 | 00:00:00 | | 2015-03-16 | 2,407,400 | 20.75 | 20.85 | 20.54 | 20.75 | 00:00:00 | | 2015-03-17 | 2,367,900 | 20.82 | 20.97 | 20.56 | 20.73 | 00:00:00 | | 2015-03-18 | 2,952,500 | 20.76 | 20.91 | 20.51 | 20.84 | 00:00:00 | | 2015-03-23 | 3,759,800 | 21.45 | 21.66 | 21.35 | 21.55 | 00:00:00 | | 2015-03-30 | 1,412,600 | 21.35 | 21.46 | 21.24 | 21.33 | 00:00:00 | | 2015-03-31 | 5,428,500 | 21.34 | 21.43 | 20.91 | 20.92 | 00:00:00 | | 2015-04-01 | 3,452,000 | 20.79 | 21.36 | 20.77 | 21.22 | 00:00:00 | | 2015-04-07 | 1,720,800 | 21.50 | 21.80 | 21.35 | 21.73 | 00:00:00 | | 2015-04-08 | 3,901,700 | 21.77 | 22.30 | 21.72 | 21.95 | 00:00:00 | | 2015-04-09 | 2,769,500 | 22.00 | 22.25 | 21.93 | 22.21 | 00:00:00 | | 2015-04-10 | 1,700,600 | 22.35 | 22.36 | 22.00 | 22.14 | 00:00:00 | | 2015-04-20 | 1,191,900 | 21.95 | 21.97 | 21.55 | 21.79 | 00:00:00 | | 2015-04-21 | 2,059,500 | 22.02 | 22.16 | 21.57 | 21.73 | 00:00:00 | | 2015-04-22 | 1,425,500 | 21.84 | 21.84 | 21.52 | 21.69 | 00:00:00 | | 2015-04-28 | 2,241,000 | 22.32 | 22.60 | 22.21 | 22.48 | 00:00:00 | | 2015-04-29 | 3,754,300 | 22.55 | 22.60 | 21.91 | 22.06 | 00:00:00 | | 2015-04-30 | 2,335,300 | 21.97 | 22.23 | 21.91 | 21.96 | 00:00:00 | | 2015-05-01 | 0 | 21.96 | 21.96 | 21.96 | 21.96 | 00:00:00 | | 2015-05-14 | 1,273,300 | 21.96 | 22.31 | 21.85 | 22.25 | 00:00:00 | | 2015-05-15 | 1,477,400 | 22.35 | 22.35 | 22.06 | 22.24 | 00:00:00 | | 2015-05-18 | 1,147,200 | 22.28 | 22.35 | 21.97 | 22.26 | 00:00:00 | | 2015-05-28 | 2,565,200 | 22.52 | 22.72 | 22.33 | 22.54 | 00:00:00 | | 2015-05-29 | 1,625,700 | 22.54 | 22.68 | 22.32 | 22.40 | 00:00:00 | | 2015-06-04 | 1,776,200 | 22.07 | 22.07 | 21.56 | 21.80 | 00:00:00 | | 2015-06-05 | 1,490,500 | 21.59 | 21.80 | 21.55 | 21.60 | 00:00:00 | | 2015-06-18 | 6,576,400 | 21.11 | 21.24 | 20.83 | 21.23 | 00:00:00 | | 2015-06-19 | 14,346,600 | 21.17 | 21.39 | 21.06 | 21.16 | 00:00:00 | | 2015-06-22 | 8,340,300 | 21.62 | 21.86 | 21.45 | 21.73 | 00:00:00 | | 2015-06-25 | 1,556,100 | 21.20 | 21.55 | 21.14 | 21.23 | 00:00:00 | | 2015-06-26 | 1,895,700 | 21.15 | 21.25 | 20.89 | 21.12 | 00:00:00 | | 2015-06-29 | 3,842,000 | 20.59 | 20.92 | 20.33 | 20.56 | 00:00:00 | | 2015-07-09 | 1,677,300 | 19.58 | 19.96 | 19.48 | 19.81 | 00:00:00 | | 2015-07-10 | 8,224,600 | 20.19 | 20.36 | 19.95 | 20.26 | 00:00:00 | | 2015-07-16 | 1,854,800 | 20.87 | 21.05 | 20.79 | 21.00 | 00:00:00 | | 2015-07-17 | 1,350,500 | 21.10 | 21.10 | 20.90 | 20.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
