|
 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 | | 2015-07-17 | 1,350,500 | 21.10 | 21.10 | 20.90 | 20.90 | 00:00:00 | | 2015-07-20 | 1,132,800 | 21.00 | 21.21 | 20.97 | 21.02 | 00:00:00 | | 2015-07-21 | 1,136,800 | 21.08 | 21.11 | 20.94 | 20.97 | 00:00:00 | | 2015-07-22 | 1,799,100 | 20.84 | 20.92 | 20.76 | 20.82 | 00:00:00 | | 2015-07-27 | 1,504,700 | 20.50 | 20.53 | 20.30 | 20.37 | 00:00:00 | | 2015-07-28 | 1,841,400 | 20.40 | 20.63 | 20.40 | 20.54 | 00:00:00 | | 2015-07-29 | 5,496,700 | 20.75 | 20.79 | 19.89 | 20.15 | 00:00:00 | | 2015-08-06 | 3,087,900 | 19.91 | 20.08 | 19.85 | 20.00 | 00:00:00 | | 2015-08-07 | 3,144,100 | 19.98 | 20.36 | 19.92 | 20.30 | 00:00:00 | | 2015-08-11 | 1,556,700 | 20.25 | 20.35 | 19.95 | 20.07 | 00:00:00 | | 2015-08-12 | 2,120,000 | 19.92 | 19.97 | 19.68 | 19.85 | 00:00:00 | | 2015-08-20 | 2,007,600 | 19.66 | 19.79 | 19.50 | 19.64 | 00:00:00 | | 2015-08-21 | 2,557,900 | 19.45 | 19.56 | 18.94 | 18.95 | 00:00:00 | | 2015-08-24 | 3,461,400 | 18.35 | 18.60 | 17.72 | 17.99 | 00:00:00 | | 2015-08-27 | 2,172,300 | 18.25 | 18.31 | 18.02 | 18.11 | 00:00:00 | | 2015-08-28 | 1,446,900 | 18.15 | 18.45 | 18.12 | 18.45 | 00:00:00 | | 2015-09-03 | 2,795,000 | 17.88 | 18.05 | 17.67 | 17.98 | 00:00:00 | | 2015-09-04 | 2,058,100 | 17.83 | 17.86 | 17.34 | 17.38 | 00:00:00 | | 2015-09-07 | 1,173,600 | 17.68 | 17.85 | 17.40 | 17.45 | 00:00:00 | | 2015-09-08 | 1,110,500 | 17.55 | 17.82 | 17.51 | 17.57 | 00:00:00 | | 2015-09-09 | 4,001,500 | 17.85 | 18.14 | 17.69 | 17.99 | 00:00:00 | | 2015-09-10 | 2,157,600 | 17.83 | 17.88 | 17.49 | 17.54 | 00:00:00 | | 2015-09-11 | 2,022,200 | 17.53 | 17.53 | 17.20 | 17.20 | 00:00:00 | | 2015-09-14 | 1,372,600 | 17.29 | 17.46 | 17.05 | 17.10 | 00:00:00 | | 2015-09-15 | 1,841,500 | 17.19 | 17.48 | 16.92 | 17.38 | 00:00:00 | | 2015-09-16 | 3,577,100 | 17.55 | 18.43 | 17.50 | 18.43 | 00:00:00 | | 2015-09-21 | 2,039,800 | 18.48 | 18.65 | 18.08 | 18.14 | 00:00:00 | | 2015-09-22 | 2,284,300 | 18.07 | 18.09 | 17.41 | 17.45 | 00:00:00 | | 2015-09-23 | 2,286,200 | 17.45 | 17.76 | 17.38 | 17.58 | 00:00:00 | | 2015-09-24 | 3,215,700 | 17.61 | 17.68 | 16.76 | 17.22 | 00:00:00 | | 2015-09-25 | 2,258,000 | 17.44 | 17.85 | 17.35 | 17.74 | 00:00:00 | | 2015-09-29 | 2,288,200 | 17.00 | 17.33 | 16.94 | 17.13 | 00:00:00 | | 2015-09-30 | 3,123,500 | 17.55 | 17.70 | 17.34 | 17.43 | 00:00:00 | | 2015-10-01 | 4,485,900 | 17.55 | 18.09 | 17.55 | 17.71 | 00:00:00 | | 2015-10-02 | 2,590,100 | 17.94 | 18.29 | 17.70 | 18.06 | 00:00:00 | | 2015-10-08 | 3,737,500 | 18.90 | 19.07 | 18.60 | 19.07 | 00:00:00 | | 2015-10-09 | 2,678,400 | 19.25 | 19.69 | 19.17 | 19.50 | 00:00:00 | | 2015-10-13 | 2,804,000 | 19.24 | 19.29 | 18.67 | 19.03 | 00:00:00 | | 2015-10-14 | 5,082,300 | 18.93 | 19.30 | 18.75 | 19.20 | 00:00:00 | | 2015-10-19 | 1,351,600 | 19.32 | 19.52 | 19.17 | 19.33 | 00:00:00 | | 2015-10-20 | 1,463,400 | 19.35 | 19.39 | 19.09 | 19.31 | 00:00:00 | | 2015-10-21 | 3,288,400 | 19.41 | 19.66 | 19.20 | 19.54 | 00:00:00 | | 2015-11-03 | 1,326,400 | 19.96 | 20.16 | 19.85 | 20.09 | 00:00:00 | | 2015-11-04 | 3,467,200 | 20.09 | 20.52 | 19.30 | 20.14 | 00:00:00 | | 2015-11-05 | 2,213,400 | 19.98 | 20.25 | 19.79 | 20.14 | 00:00:00 | | 2015-11-06 | 1,959,200 | 20.08 | 20.20 | 19.85 | 19.92 | 00:00:00 | | 2015-11-12 | 4,012,300 | 19.48 | 19.59 | 18.86 | 19.10 | 00:00:00 | | 2015-11-13 | 2,109,500 | 19.07 | 19.31 | 19.01 | 19.14 | 00:00:00 | | 2015-11-19 | 2,765,300 | 19.72 | 19.90 | 19.72 | 19.87 | 00:00:00 | | 2015-11-20 | 1,816,800 | 19.96 | 20.01 | 19.73 | 19.85 | 00:00:00 | | 2015-11-24 | 1,711,200 | 19.80 | 19.80 | 19.48 | 19.72 | 00:00:00 | | 2015-11-25 | 1,925,400 | 19.72 | 20.16 | 19.67 | 20.14 | 00:00:00 | | 2015-11-26 | 1,463,800 | 20.15 | 20.56 | 20.07 | 20.48 | 00:00:00 | | 2015-11-27 | 2,260,500 | 20.40 | 20.54 | 20.25 | 20.45 | 00:00:00 | | 2015-11-30 | 1,429,300 | 20.45 | 20.54 | 20.29 | 20.48 | 00:00:00 | | 2015-12-01 | 1,348,600 | 20.48 | 20.53 | 20.28 | 20.39 | 00:00:00 | | 2015-12-02 | 1,579,100 | 20.50 | 20.53 | 20.09 | 20.38 | 00:00:00 | | 2015-12-07 | 3,397,700 | 19.84 | 20.07 | 19.77 | 19.99 | 00:00:00 | | 2015-12-08 | 1,549,800 | 19.90 | 19.94 | 19.31 | 19.31 | 00:00:00 | | 2015-12-09 | 4,317,900 | 19.42 | 19.77 | 19.18 | 19.74 | 00:00:00 | | 2015-12-10 | 2,755,600 | 19.61 | 19.96 | 19.56 | 19.78 | 00:00:00 | | 2015-12-11 | 2,060,500 | 19.75 | 19.75 | 19.21 | 19.37 | 00:00:00 | | 2015-12-15 | 3,193,000 | 19.25 | 19.38 | 19.20 | 19.29 | 00:00:00 | | 2015-12-16 | 4,448,700 | 19.27 | 19.47 | 19.14 | 19.19 | 00:00:00 | | 2015-12-21 | 2,816,700 | 18.66 | 18.69 | 18.15 | 18.36 | 00:00:00 | | 2015-12-29 | 3,489,000 | 18.82 | 19.03 | 18.82 | 19.02 | 00:00:00 | | 2015-12-30 | 10,415,700 | 18.94 | 19.06 | 18.90 | 18.99 | 00:00:00 | | 2015-12-31 | 4,608,500 | 18.83 | 18.90 | 18.71 | 18.82 | 00:00:00 | | 2016-01-01 | 0 | 18.82 | 18.82 | 18.82 | 18.82 | 00:00:00 | | 2016-01-14 | 3,123,400 | 17.77 | 17.77 | 17.35 | 17.54 | 00:00:00 | | 2016-01-15 | 2,694,900 | 17.48 | 17.60 | 17.01 | 17.08 | 00:00:00 | | 2016-01-19 | 3,419,200 | 17.20 | 17.38 | 17.05 | 17.37 | 00:00:00 | | 2016-01-20 | 2,279,600 | 17.07 | 17.26 | 16.83 | 16.97 | 00:00:00 | | 2016-01-25 | 1,656,200 | 17.81 | 17.88 | 17.51 | 17.60 | 00:00:00 | | 2016-01-26 | 5,143,100 | 17.34 | 17.84 | 17.31 | 17.75 | 00:00:00 | | 2016-01-27 | 1,603,600 | 17.75 | 17.84 | 17.64 | 17.74 | 00:00:00 | | 2016-01-28 | 2,186,800 | 17.68 | 18.10 | 17.64 | 17.83 | 00:00:00 | | 2016-01-29 | 2,533,700 | 18.00 | 18.10 | 17.86 | 18.02 | 00:00:00 | | 2016-02-04 | 5,278,500 | 16.50 | 16.63 | 16.31 | 16.50 | 00:00:00 | | 2016-02-05 | 2,903,400 | 16.42 | 16.71 | 16.28 | 16.50 | 00:00:00 | | 2016-02-11 | 4,386,200 | 15.51 | 15.51 | 15.07 | 15.14 | 00:00:00 | | 2016-02-12 | 2,127,200 | 15.42 | 15.43 | 15.16 | 15.27 | 00:00:00 | | 2016-02-29 | 2,512,100 | 15.97 | 16.15 | 15.84 | 16.13 | 00:00:00 | | 2016-03-02 | 2,442,200 | 16.29 | 16.43 | 16.19 | 16.38 | 00:00:00 | | 2016-03-03 | 1,566,100 | 16.39 | 16.62 | 16.27 | 16.61 | 00:00:00 | | 2016-03-04 | 2,090,700 | 16.71 | 16.82 | 16.54 | 16.72 | 00:00:00 | | 2016-03-07 | 2,679,100 | 16.67 | 16.68 | 16.41 | 16.53 | 00:00:00 | | 2016-03-10 | 3,238,400 | 16.74 | 17.19 | 16.61 | 16.64 | 00:00:00 | | 2016-03-11 | 5,229,500 | 16.91 | 17.24 | 16.78 | 17.20 | 00:00:00 | | 2016-03-14 | 2,928,700 | 17.23 | 17.37 | 17.08 | 17.27 | 00:00:00 | | 2016-03-17 | 3,977,500 | 17.15 | 17.24 | 16.88 | 17.15 | 00:00:00 | | 2016-03-18 | 4,069,100 | 17.19 | 17.35 | 17.06 | 17.30 | 00:00:00 | | 2016-03-22 | 2,892,100 | 17.56 | 17.72 | 17.32 | 17.68 | 00:00:00 | | 2016-03-23 | 2,558,700 | 17.77 | 17.85 | 17.59 | 17.78 | 00:00:00 | | 2016-03-29 | 1,458,100 | 17.96 | 18.02 | 17.77 | 17.93 | 00:00:00 | | 2016-03-30 | 1,332,800 | 17.95 | 18.14 | 17.83 | 17.93 | 00:00:00 | | 2016-03-31 | 7,694,300 | 17.87 | 17.87 | 17.55 | 17.77 | 00:00:00 | | 2016-04-01 | 2,337,500 | 17.52 | 17.53 | 17.26 | 17.35 | 00:00:00 | | 2016-04-04 | 2,108,100 | 17.38 | 17.57 | 17.25 | 17.35 | 00:00:00 | | 2016-04-05 | 1,744,400 | 17.36 | 17.36 | 17.08 | 17.15 | 00:00:00 | | 2016-04-06 | 1,560,600 | 17.11 | 17.23 | 17.00 | 17.20 | 00:00:00 | | 2016-04-07 | 1,976,300 | 17.30 | 17.30 | 16.85 | 16.93 | 00:00:00 | | 2016-04-08 | 3,852,800 | 17.00 | 17.31 | 17.00 | 17.23 | 00:00:00 | | 2016-04-14 | 2,729,700 | 17.80 | 17.83 | 17.54 | 17.70 | 00:00:00 | | 2016-04-15 | 1,916,800 | 17.69 | 17.76 | 17.42 | 17.48 | 00:00:00 | | 2016-04-18 | 1,248,300 | 17.36 | 17.58 | 17.22 | 17.58 | 00:00:00 | | 2016-04-19 | 3,133,600 | 17.70 | 18.00 | 17.68 | 18.00 | 00:00:00 | | 2016-04-20 | 4,000,400 | 17.98 | 18.22 | 17.93 | 18.22 | 00:00:00 | | 2016-04-26 | 2,189,900 | 18.36 | 18.58 | 18.36 | 18.52 | 00:00:00 | | 2016-04-27 | 1,661,600 | 18.60 | 18.65 | 18.42 | 18.45 | 00:00:00 | | 2016-04-28 | 1,611,500 | 18.37 | 18.55 | 18.14 | 18.55 | 00:00:00 | | 2016-04-29 | 2,315,700 | 18.44 | 18.57 | 18.17 | 18.17 | 00:00:00 | | 2016-05-02 | 852,500 | 18.30 | 18.36 | 18.06 | 18.16 | 00:00:00 | | 2016-05-09 | 1,908,900 | 17.83 | 18.00 | 17.70 | 17.81 | 00:00:00 | | 2016-05-23 | 1,498,500 | 17.05 | 17.23 | 16.91 | 17.14 | 00:00:00 | | 2016-05-24 | 1,644,900 | 17.10 | 17.43 | 17.02 | 17.37 | 00:00:00 | | 2016-05-25 | 1,861,800 | 17.48 | 17.60 | 17.45 | 17.58 | 00:00:00 | | 2016-05-26 | 1,344,700 | 17.60 | 17.72 | 17.50 | 17.70 | 00:00:00 | | 2016-05-27 | 1,443,000 | 17.65 | 17.88 | 17.63 | 17.84 | 00:00:00 | | 2016-05-30 | 872,000 | 17.87 | 17.95 | 17.73 | 17.92 | 00:00:00 | | 2016-05-31 | 1,727,300 | 17.97 | 18.07 | 17.78 | 17.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
