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 2024-05-15
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-05-31	1,727,300	17.97	18.07	17.78	17.79	00:00:00
2016-06-01	2,422,600	17.75	17.80	17.29	17.39	00:00:00
2016-06-06	1,381,600	17.41	17.69	17.37	17.59	00:00:00
2016-06-07	1,456,300	17.72	18.06	17.69	18.04	00:00:00
2016-06-08	1,780,900	17.90	18.13	17.87	17.96	00:00:00
2016-06-09	2,288,300	17.97	18.11	17.92	18.03	00:00:00
2016-06-10	1,835,200	18.03	18.06	17.53	17.57	00:00:00
2016-06-14	1,926,000	17.22	17.23	16.96	16.97	00:00:00
2016-06-15	2,081,200	17.06	17.39	16.97	17.01	00:00:00
2016-06-16	1,625,000	16.90	17.07	16.80	16.94	00:00:00
2016-06-17	2,907,000	17.06	17.31	17.04	17.24	00:00:00
2016-06-20	5,211,300	17.63	17.78	17.57	17.77	00:00:00
2016-06-21	6,509,200	17.71	17.82	17.39	17.59	00:00:00
2016-06-22	2,659,800	17.65	17.68	17.40	17.52	00:00:00
2016-06-23	4,472,700	17.62	17.86	17.35	17.66	00:00:00
2016-06-24	3,813,800	15.55	16.49	14.69	16.01	00:00:00
2016-06-27	3,137,800	15.70	16.05	15.67	15.76	00:00:00
2016-07-05	3,949,200	17.92	18.00	17.39	17.47	00:00:00
2016-07-06	2,715,700	17.43	17.63	17.20	17.26	00:00:00
2016-07-07	2,225,200	17.65	17.98	17.58	17.79	00:00:00
2016-07-08	1,389,700	17.62	18.02	17.62	17.81	00:00:00
2016-07-14	963,700	18.15	18.24	17.96	18.09	00:00:00
2016-07-15	1,244,300	18.02	18.06	17.83	17.92	00:00:00
2016-07-18	1,585,700	18.05	18.11	17.77	17.86	00:00:00
2016-07-21	918,500	18.15	18.22	18.00	18.10	00:00:00
2016-07-22	1,254,300	18.11	18.33	18.05	18.15	00:00:00
2016-07-26	1,566,900	18.21	18.36	18.06	18.34	00:00:00
2016-07-27	1,521,100	18.45	18.66	18.22	18.43	00:00:00
2016-07-28	1,732,200	18.37	18.81	18.33	18.56	00:00:00
2016-07-29	1,574,300	18.60	18.61	18.37	18.51	00:00:00
2016-08-02	1,256,500	18.38	18.38	17.95	18.02	00:00:00
2016-08-04	1,230,200	18.11	18.34	18.01	18.26	00:00:00
2016-08-05	1,211,400	18.32	18.51	18.32	18.41	00:00:00
2016-08-08	689,100	18.36	18.47	18.35	18.40	00:00:00
2016-08-09	705,900	18.37	18.59	18.37	18.56	00:00:00
2016-08-10	895,300	18.44	18.61	18.41	18.58	00:00:00
2016-08-11	872,900	18.68	18.88	18.57	18.88	00:00:00
2016-08-12	863,000	18.89	18.94	18.77	18.80	00:00:00
2016-08-15	431,500	18.85	18.92	18.78	18.89	00:00:00
2016-08-18	885,400	18.47	18.52	18.31	18.50	00:00:00
2016-08-19	752,600	18.55	18.55	18.24	18.29	00:00:00
2016-08-23	752,800	18.26	18.44	18.19	18.41	00:00:00
2016-08-24	2,007,200	18.25	18.43	18.21	18.37	00:00:00
2016-08-30	1,371,900	18.47	18.59	18.38	18.47	00:00:00
2016-08-31	2,369,200	18.50	18.64	18.44	18.51	00:00:00
2016-09-05	1,141,500	19.50	19.70	19.37	19.66	00:00:00
2016-09-06	1,762,400	19.70	19.72	19.30	19.32	00:00:00
2016-09-07	2,582,200	19.28	19.32	19.01	19.16	00:00:00
2016-09-15	5,306,800	18.33	18.44	18.22	18.29	00:00:00
2016-09-16	4,825,300	18.17	18.18	17.96	17.96	00:00:00
2016-09-22	4,810,500	17.84	18.17	17.80	18.10	00:00:00
2016-09-23	956,000	18.08	18.08	17.82	17.95	00:00:00
2016-09-29	1,350,500	18.23	18.50	18.18	18.27	00:00:00
2016-09-30	3,939,000	18.08	18.30	17.84	18.30	00:00:00
2016-10-04	1,260,900	18.20	18.27	18.02	18.14	00:00:00
2016-10-05	1,607,800	18.00	18.03	17.80	17.95	00:00:00
2016-10-11	2,027,200	17.86	17.88	17.47	17.54	00:00:00
2016-10-12	931,700	17.57	17.61	17.40	17.50	00:00:00
2016-10-13	1,385,500	17.43	17.51	17.33	17.49	00:00:00
2016-10-14	1,169,000	17.59	17.89	17.50	17.84	00:00:00
2016-10-17	1,228,300	17.81	17.82	17.62	17.73	00:00:00
2016-10-20	1,369,600	17.90	18.08	17.85	18.00	00:00:00
2016-10-21	1,657,200	18.06	18.08	17.94	18.01	00:00:00
2016-10-24	812,400	18.13	18.23	17.94	17.97	00:00:00
2016-10-31	9,398,300	17.96	18.05	17.84	17.98	00:00:00
2016-11-08	996,600	17.25	17.27	17.11	17.14	00:00:00
2016-11-09	1,366,800	16.90	17.11	16.75	17.06	00:00:00
2016-11-10	2,250,100	17.14	17.17	16.46	16.51	00:00:00
2016-11-11	2,032,500	16.69	16.85	16.32	16.36	00:00:00
2016-11-15	1,928,200	16.16	16.40	16.03	16.12	00:00:00
2016-11-16	1,528,300	16.12	16.28	15.98	16.27	00:00:00
2016-11-17	1,057,600	16.31	16.42	16.24	16.37	00:00:00
2016-11-18	1,225,600	16.35	16.37	15.94	16.15	00:00:00
2016-11-24	1,041,700	16.25	16.26	16.08	16.10	00:00:00
2016-11-25	1,058,700	16.08	16.41	16.08	16.32	00:00:00
2016-11-29	916,400	16.30	16.38	16.17	16.28	00:00:00
2016-11-30	1,622,900	16.23	16.40	16.15	16.15	00:00:00
2016-12-06	1,207,000	16.25	16.69	16.25	16.67	00:00:00
2016-12-07	1,874,300	16.72	16.78	16.38	16.52	00:00:00
2017-01-09	1,479,900	17.75	17.75	17.48	17.55	00:00:00
2017-01-12	1,966,800	17.25	17.47	17.21	17.43	00:00:00
2017-01-13	1,792,700	17.49	17.67	17.42	17.60	00:00:00
2017-01-17	1,095,200	17.71	17.79	17.64	17.79	00:00:00
2017-01-18	990,100	17.80	17.93	17.72	17.76	00:00:00
2017-01-23	872,000	17.56	17.56	17.38	17.44	00:00:00
2017-02-02	1,736,900	17.56	18.18	17.46	18.07	00:00:00
2017-02-03	1,320,400	18.09	18.33	18.05	18.32	00:00:00
2017-02-13	1,114,000	18.07	18.32	18.02	18.20	00:00:00
2017-02-27	898,900	18.19	18.20	17.96	18.11	00:00:00
2017-03-13	841,700	18.51	18.57	18.40	18.57	00:00:00
2017-03-14	1,445,600	18.54	18.65	18.41	18.45	00:00:00
2017-04-03	2,446,200	20.54	20.63	20.26	20.30	00:00:00
2017-04-11	1,009,000	20.20	20.29	20.05	20.23	00:00:00
2017-04-12	862,400	20.24	20.31	20.12	20.22	00:00:00
2017-04-13	989,200	20.26	20.26	20.07	20.15	00:00:00
2017-04-14	0	20.15	20.15	20.15	20.15	00:00:00
2017-04-27	1,692,600	20.82	20.92	20.69	20.85	00:00:00
2017-04-28	2,397,700	20.55	20.79	20.35	20.76	00:00:00
2017-05-01	0	20.76	20.76	20.76	20.76	00:00:00
2017-05-02	2,599,100	20.73	20.93	20.59	20.77	00:00:00
2017-05-03	1,788,000	20.74	20.78	20.57	20.64	00:00:00
2017-05-08	1,208,700	21.15	21.17	20.91	20.94	00:00:00
2017-05-09	1,668,100	20.86	20.98	20.75	20.90	00:00:00
2017-05-10	967,200	20.90	20.99	20.80	20.91	00:00:00
2017-05-11	1,859,800	20.96	20.96	20.38	20.47	00:00:00
2017-05-12	2,235,300	20.60	21.14	20.60	21.01	00:00:00
2017-05-15	1,466,280	21.24	21.53	21.24	21.53	00:00:00
2017-05-16	1,747,025	21.55	21.75	21.44	21.75	00:00:00
2017-05-17	1,149,185	21.65	21.78	21.55	21.65	00:00:00
2017-05-18	2,116,402	21.53	21.66	21.16	21.47	00:00:00
2017-05-19	1,549,573	21.30	21.73	21.20	21.65	00:00:00
2017-05-22	1,074,925	21.67	21.70	21.56	21.65	00:00:00
2017-05-23	851,020	21.63	21.97	21.56	21.97	00:00:00
2017-05-24	531,708	21.98	21.99	21.81	21.84	00:00:00
2017-05-25	1,134,382	22.00	22.11	21.86	22.07	00:00:00
2017-05-26	1,043,665	22.07	22.07	21.75	21.82	00:00:00
2017-05-29	813,496	21.80	21.99	21.79	21.98	00:00:00
2017-05-30	2,099,758	21.82	22.12	21.76	22.12	00:00:00
2017-05-31	1,848,250	22.07	22.46	22.01	22.42	00:00:00
2017-06-01	1,314,738	22.41	22.50	22.08	22.25	00:00:00
2017-06-02	920,040	22.32	22.40	22.14	22.19	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>