|
 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 | | 2017-06-02 | 920,040 | 22.32 | 22.40 | 22.14 | 22.19 | 00:00:00 | | 2017-06-05 | 856,049 | 22.00 | 22.19 | 21.80 | 22.04 | 00:00:00 | | 2017-06-06 | 1,021,481 | 22.02 | 22.22 | 21.94 | 22.21 | 00:00:00 | | 2017-06-07 | 874,230 | 22.17 | 22.27 | 21.93 | 22.09 | 00:00:00 | | 2017-06-08 | 2,215,074 | 22.20 | 22.27 | 22.01 | 22.10 | 00:00:00 | | 2017-06-09 | 1,426,183 | 22.13 | 22.27 | 21.89 | 21.95 | 00:00:00 | | 2017-06-12 | 1,499,359 | 21.95 | 21.95 | 21.60 | 21.60 | 00:00:00 | | 2017-06-13 | 2,099,182 | 21.65 | 21.82 | 21.50 | 21.50 | 00:00:00 | | 2017-06-14 | 4,362,148 | 21.48 | 21.78 | 21.47 | 21.64 | 00:00:00 | | 2017-06-15 | 1,150,171 | 21.65 | 21.69 | 21.45 | 21.69 | 00:00:00 | | 2017-06-16 | 15,159,566 | 21.81 | 22.09 | 21.76 | 22.01 | 00:00:00 | | 2017-06-19 | 8,608,826 | 22.17 | 22.24 | 21.91 | 21.91 | 00:00:00 | | 2017-06-20 | 7,417,820 | 21.99 | 22.07 | 21.78 | 21.78 | 00:00:00 | | 2017-06-21 | 14,479,239 | 21.81 | 21.90 | 21.61 | 21.82 | 00:00:00 | | 2017-06-22 | 1,424,624 | 21.87 | 21.98 | 21.77 | 21.91 | 00:00:00 | | 2017-06-23 | 13,111,862 | 21.27 | 21.29 | 20.69 | 21.07 | 00:00:00 | | 2017-06-26 | 4,538,775 | 21.07 | 21.35 | 20.95 | 21.23 | 00:00:00 | | 2017-06-27 | 7,999,113 | 21.18 | 21.22 | 20.85 | 20.85 | 00:00:00 | | 2017-06-28 | 11,083,015 | 20.75 | 21.19 | 20.64 | 21.05 | 00:00:00 | | 2017-06-29 | 1,223,206 | 21.06 | 21.12 | 20.62 | 20.75 | 00:00:00 | | 2017-06-30 | 2,068,392 | 20.72 | 20.88 | 20.49 | 20.49 | 00:00:00 | | 2017-07-03 | 5,696,773 | 20.40 | 20.64 | 20.37 | 20.55 | 00:00:00 | | 2017-07-04 | 2,486,331 | 20.46 | 20.51 | 20.39 | 20.43 | 00:00:00 | | 2017-07-05 | 1,569,707 | 20.39 | 20.45 | 20.26 | 20.35 | 00:00:00 | | 2017-07-06 | 2,400,291 | 20.40 | 20.41 | 20.07 | 20.30 | 00:00:00 | | 2017-07-07 | 1,232,843 | 20.21 | 20.32 | 20.15 | 20.29 | 00:00:00 | | 2017-07-10 | 969,330 | 20.32 | 20.43 | 20.24 | 20.37 | 00:00:00 | | 2017-07-11 | 940,109 | 20.37 | 20.55 | 20.29 | 20.43 | 00:00:00 | | 2017-07-12 | 1,683,062 | 20.53 | 20.85 | 20.40 | 20.77 | 00:00:00 | | 2017-07-13 | 973,280 | 20.87 | 20.89 | 20.74 | 20.85 | 00:00:00 | | 2017-07-14 | 1,110,378 | 20.87 | 20.95 | 20.66 | 20.95 | 00:00:00 | | 2017-07-17 | 1,544,361 | 20.82 | 20.89 | 20.27 | 20.27 | 00:00:00 | | 2017-07-18 | 1,543,944 | 20.27 | 20.43 | 20.24 | 20.26 | 00:00:00 | | 2017-07-19 | 1,040,205 | 20.26 | 20.49 | 20.22 | 20.39 | 00:00:00 | | 2017-07-20 | 1,854,345 | 20.30 | 20.42 | 20.03 | 20.12 | 00:00:00 | | 2017-07-21 | 1,517,572 | 20.07 | 20.21 | 19.90 | 19.98 | 00:00:00 | | 2017-07-24 | 807,209 | 19.98 | 20.09 | 19.75 | 19.90 | 00:00:00 | | 2017-07-25 | 948,905 | 19.94 | 20.16 | 19.77 | 19.77 | 00:00:00 | | 2017-07-26 | 1,938,930 | 19.66 | 20.14 | 19.56 | 19.97 | 00:00:00 | | 2017-07-27 | 1,118,065 | 19.82 | 19.99 | 19.75 | 19.75 | 00:00:00 | | 2017-07-28 | 1,412,860 | 19.71 | 19.77 | 19.35 | 19.37 | 00:00:00 | | 2017-07-31 | 2,004,012 | 19.45 | 19.98 | 19.45 | 19.79 | 00:00:00 | | 2017-08-01 | 940,176 | 19.93 | 20.08 | 19.84 | 20.05 | 00:00:00 | | 2017-08-02 | 606,704 | 20.07 | 20.15 | 19.91 | 19.97 | 00:00:00 | | 2017-08-03 | 687,171 | 19.93 | 20.06 | 19.80 | 19.98 | 00:00:00 | | 2017-08-04 | 1,658,461 | 20.14 | 20.47 | 20.14 | 20.37 | 00:00:00 | | 2017-08-07 | 710,824 | 20.43 | 20.43 | 20.13 | 20.30 | 00:00:00 | | 2017-08-08 | 887,757 | 20.30 | 20.47 | 20.25 | 20.47 | 00:00:00 | | 2017-08-09 | 594,362 | 20.45 | 20.45 | 20.15 | 20.36 | 00:00:00 | | 2017-08-10 | 1,537,772 | 20.34 | 20.44 | 20.15 | 20.22 | 00:00:00 | | 2017-08-11 | 839,147 | 20.20 | 20.21 | 19.96 | 20.00 | 00:00:00 | | 2017-08-14 | 1,565,457 | 20.03 | 20.37 | 20.02 | 20.32 | 00:00:00 | | 2017-08-15 | 536,378 | 20.38 | 20.47 | 20.22 | 20.27 | 00:00:00 | | 2017-08-16 | 591,874 | 20.29 | 20.42 | 20.29 | 20.29 | 00:00:00 | | 2017-08-17 | 805,924 | 20.28 | 20.53 | 20.28 | 20.40 | 00:00:00 | | 2017-08-18 | 528,575 | 20.17 | 20.31 | 20.14 | 20.29 | 00:00:00 | | 2017-08-21 | 796,012 | 20.29 | 20.33 | 20.20 | 20.26 | 00:00:00 | | 2017-08-22 | 387,168 | 20.33 | 20.36 | 20.20 | 20.27 | 00:00:00 | | 2017-08-23 | 435,168 | 20.31 | 20.40 | 20.20 | 20.26 | 00:00:00 | | 2017-08-24 | 426,757 | 20.30 | 20.42 | 20.25 | 20.33 | 00:00:00 | | 2017-08-25 | 371,574 | 20.35 | 20.37 | 20.21 | 20.22 | 00:00:00 | | 2017-08-28 | 361,127 | 20.16 | 20.23 | 20.10 | 20.11 | 00:00:00 | | 2017-08-29 | 631,325 | 20.05 | 20.13 | 19.87 | 20.08 | 00:00:00 | | 2017-08-30 | 865,401 | 20.14 | 20.38 | 20.08 | 20.30 | 00:00:00 | | 2017-08-31 | 1,215,910 | 20.34 | 20.44 | 20.26 | 20.42 | 00:00:00 | | 2017-09-01 | 689,946 | 20.43 | 20.54 | 20.38 | 20.42 | 00:00:00 | | 2017-09-04 | 878,149 | 20.36 | 20.38 | 20.25 | 20.30 | 00:00:00 | | 2017-09-05 | 1,297,826 | 20.30 | 20.38 | 20.25 | 20.26 | 00:00:00 | | 2017-09-06 | 1,026,615 | 20.18 | 20.32 | 20.11 | 20.31 | 00:00:00 | | 2017-09-07 | 7,199,126 | 20.35 | 20.39 | 20.17 | 20.17 | 00:00:00 | | 2017-09-08 | 1,205,626 | 20.24 | 20.25 | 19.92 | 19.98 | 00:00:00 | | 2017-09-11 | 2,084,001 | 20.05 | 20.29 | 20.03 | 20.19 | 00:00:00 | | 2017-09-12 | 1,107,816 | 20.26 | 20.36 | 20.11 | 20.11 | 00:00:00 | | 2017-09-13 | 2,484,293 | 20.05 | 20.19 | 19.97 | 19.99 | 00:00:00 | | 2017-09-14 | 1,634,378 | 19.93 | 19.96 | 19.34 | 19.36 | 00:00:00 | | 2017-09-15 | 2,152,832 | 19.32 | 19.54 | 19.21 | 19.37 | 00:00:00 | | 2017-09-18 | 2,544,715 | 19.48 | 19.60 | 19.25 | 19.26 | 00:00:00 | | 2017-09-19 | 17,759,589 | 19.25 | 19.45 | 19.17 | 19.28 | 00:00:00 | | 2017-09-20 | 24,086,135 | 19.25 | 19.27 | 19.10 | 19.19 | 00:00:00 | | 2017-09-21 | 1,172,601 | 19.16 | 19.16 | 18.93 | 19.03 | 00:00:00 | | 2017-09-22 | 4,366,619 | 19.04 | 19.06 | 18.93 | 19.02 | 00:00:00 | | 2017-09-25 | 861,220 | 18.71 | 18.80 | 18.56 | 18.79 | 00:00:00 | | 2017-09-26 | 21,533,450 | 18.75 | 18.82 | 18.66 | 18.79 | 00:00:00 | | 2017-09-27 | 16,970,265 | 18.77 | 18.81 | 18.70 | 18.76 | 00:00:00 | | 2017-09-28 | 1,162,235 | 18.76 | 18.83 | 18.60 | 18.70 | 00:00:00 | | 2017-09-29 | 1,699,535 | 18.71 | 18.79 | 18.60 | 18.73 | 00:00:00 | | 2017-10-02 | 3,356,510 | 18.57 | 18.65 | 18.41 | 18.56 | 00:00:00 | | 2017-10-03 | 1,098,931 | 18.51 | 18.52 | 18.24 | 18.42 | 00:00:00 | | 2017-10-04 | 3,752,372 | 18.27 | 18.31 | 17.85 | 17.99 | 00:00:00 | | 2017-10-05 | 2,264,798 | 17.96 | 18.49 | 17.90 | 18.41 | 00:00:00 | | 2017-10-06 | 2,433,054 | 18.48 | 18.57 | 18.15 | 18.31 | 00:00:00 | | 2017-10-09 | 1,406,926 | 18.41 | 18.61 | 18.41 | 18.51 | 00:00:00 | | 2017-10-10 | 1,007,331 | 18.50 | 18.52 | 18.36 | 18.40 | 00:00:00 | | 2017-10-11 | 1,560,560 | 18.58 | 18.77 | 18.57 | 18.70 | 00:00:00 | | 2017-10-12 | 1,516,183 | 18.67 | 18.74 | 18.48 | 18.56 | 00:00:00 | | 2017-10-13 | 970,429 | 18.65 | 18.83 | 18.57 | 18.77 | 00:00:00 | | 2017-10-16 | 929,979 | 18.77 | 18.77 | 18.56 | 18.63 | 00:00:00 | | 2017-10-17 | 1,864,146 | 18.56 | 18.62 | 18.52 | 18.54 | 00:00:00 | | 2017-10-18 | 1,479,801 | 18.62 | 18.63 | 18.47 | 18.55 | 00:00:00 | | 2017-10-19 | 1,706,641 | 18.51 | 18.62 | 18.42 | 18.45 | 00:00:00 | | 2017-10-20 | 1,470,423 | 18.50 | 18.56 | 18.36 | 18.41 | 00:00:00 | | 2017-10-23 | 1,235,480 | 18.36 | 18.52 | 18.31 | 18.42 | 00:00:00 | | 2017-10-24 | 1,567,098 | 18.40 | 18.58 | 18.37 | 18.39 | 00:00:00 | | 2017-10-25 | 1,290,950 | 18.40 | 18.41 | 18.21 | 18.27 | 00:00:00 | | 2017-10-26 | 2,845,027 | 18.23 | 18.54 | 17.92 | 18.37 | 00:00:00 | | 2017-10-27 | 1,392,756 | 18.43 | 18.56 | 18.14 | 18.20 | 00:00:00 | | 2017-10-30 | 1,804,184 | 18.25 | 18.38 | 18.09 | 18.28 | 00:00:00 | | 2017-10-31 | 1,618,578 | 18.37 | 18.51 | 18.33 | 18.37 | 00:00:00 | | 2017-11-01 | 1,642,166 | 18.49 | 18.53 | 18.29 | 18.38 | 00:00:00 | | 2017-11-02 | 1,265,963 | 18.39 | 18.56 | 18.30 | 18.40 | 00:00:00 | | 2017-12-08 | 1,061,244 | 19.55 | 19.62 | 19.36 | 19.51 | 00:00:00 | | 2017-12-11 | 801,813 | 19.65 | 19.65 | 19.37 | 19.49 | 00:00:00 | | 2017-12-12 | 1,580,412 | 19.52 | 19.77 | 19.43 | 19.65 | 00:00:00 | | 2017-12-13 | 3,248,004 | 19.70 | 19.72 | 19.21 | 19.21 | 00:00:00 | | 2017-12-14 | 1,652,565 | 19.22 | 19.36 | 18.99 | 18.99 | 00:00:00 | | 2017-12-15 | 2,301,287 | 18.94 | 19.18 | 18.93 | 19.16 | 00:00:00 | | 2017-12-18 | 1,652,594 | 19.20 | 19.30 | 19.17 | 19.21 | 00:00:00 | | 2017-12-19 | 1,441,494 | 19.40 | 19.54 | 19.22 | 19.29 | 00:00:00 | | 2017-12-20 | 1,501,343 | 19.32 | 19.34 | 19.15 | 19.25 | 00:00:00 | | 2017-12-21 | 1,080,797 | 19.26 | 19.34 | 19.10 | 19.30 | 00:00:00 | | 2017-12-22 | 833,797 | 19.10 | 19.39 | 19.06 | 19.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
