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
2017-12-22	833,797	19.10	19.39	19.06	19.24	00:00:00
2017-12-27	773,643	19.23	19.39	19.21	19.30	00:00:00
2017-12-28	835,691	19.30	19.37	19.18	19.25	00:00:00
2017-12-29	1,006,025	19.30	19.34	19.22	19.25	00:00:00
2018-01-02	1,913,031	19.45	19.96	19.30	19.92	00:00:00
2018-01-03	2,931,827	19.91	20.29	19.73	20.29	00:00:00
2018-01-04	1,907,558	20.23	20.73	20.22	20.73	00:00:00
2018-01-05	1,096,490	20.73	20.83	20.57	20.76	00:00:00
2018-01-08	2,396,459	20.79	20.87	20.55	20.71	00:00:00
2018-01-09	1,674,399	20.68	20.75	20.32	20.50	00:00:00
2018-01-10	1,954,292	20.45	20.58	20.21	20.30	00:00:00
2018-01-11	1,948,400	20.37	20.62	20.30	20.52	00:00:00
2018-01-12	1,467,596	20.55	20.60	20.31	20.43	00:00:00
2018-01-15	1,282,593	20.50	20.70	20.43	20.56	00:00:00
2018-01-16	1,418,764	20.50	20.83	20.50	20.70	00:00:00
2018-01-17	1,018,194	20.70	20.70	20.50	20.63	00:00:00
2018-01-18	1,464,527	20.61	20.61	20.43	20.56	00:00:00
2018-01-19	1,441,817	20.42	20.43	20.24	20.37	00:00:00
2018-01-22	1,135,684	20.29	20.37	20.21	20.27	00:00:00
2018-01-23	1,625,299	20.34	20.34	20.06	20.19	00:00:00
2018-01-24	2,432,764	20.13	20.13	19.88	19.93	00:00:00
2018-01-25	2,570,440	19.90	19.91	19.44	19.55	00:00:00
2018-01-26	3,276,527	19.62	19.62	19.08	19.29	00:00:00
2018-01-29	3,232,470	19.00	19.18	18.50	18.97	00:00:00
2018-01-30	2,898,586	18.70	18.70	18.23	18.48	00:00:00
2018-01-31	2,880,696	18.22	18.71	18.19	18.61	00:00:00
2018-02-01	5,959,288	18.82	19.20	18.82	19.09	00:00:00
2018-02-02	2,564,612	19.07	19.08	18.74	18.83	00:00:00
2018-02-05	1,405,469	18.70	18.72	18.31	18.35	00:00:00
2018-02-06	2,634,227	17.94	18.27	17.62	17.69	00:00:00
2018-02-07	3,274,873	17.75	18.05	17.51	17.91	00:00:00
2018-02-08	4,268,661	17.86	17.94	17.73	17.91	00:00:00
2018-02-09	3,646,311	17.93	18.14	17.78	18.03	00:00:00
2018-02-12	3,781,807	18.18	18.51	18.14	18.51	00:00:00
2018-02-13	3,111,672	18.51	18.58	18.36	18.53	00:00:00
2018-02-14	1,788,329	18.63	18.68	18.40	18.49	00:00:00
2018-02-15	1,514,541	18.57	18.58	18.15	18.31	00:00:00
2018-02-16	1,379,308	18.42	18.53	18.37	18.45	00:00:00
2018-02-19	837,880	18.44	18.69	18.24	18.33	00:00:00
2018-02-20	1,176,512	18.34	18.52	18.23	18.34	00:00:00
2018-02-21	817,111	18.35	18.35	18.18	18.28	00:00:00
2018-02-22	2,479,922	18.17	18.68	18.12	18.62	00:00:00
2018-02-23	1,694,644	18.67	19.09	18.55	19.02	00:00:00
2018-02-26	2,777,400	19.11	19.20	18.96	19.15	00:00:00
2018-02-27	812,154	19.14	19.20	18.90	19.10	00:00:00
2018-02-28	1,815,207	19.00	19.12	18.82	18.82	00:00:00
2018-03-01	962,703	18.76	18.82	18.55	18.58	00:00:00
2018-03-02	1,677,085	18.50	18.55	18.23	18.30	00:00:00
2018-03-05	1,387,193	18.24	18.68	18.21	18.62	00:00:00
2018-03-06	883,502	18.73	18.77	18.49	18.49	00:00:00
2018-03-07	1,168,147	18.53	18.70	18.46	18.57	00:00:00
2018-03-08	1,123,051	18.63	18.63	18.39	18.56	00:00:00
2018-03-09	943,215	18.56	18.82	18.55	18.71	00:00:00
2018-03-12	1,694,131	18.85	19.13	18.85	19.00	00:00:00
2018-03-13	1,321,193	19.06	19.35	19.03	19.03	00:00:00
2018-03-14	1,181,762	19.05	19.10	18.78	18.82	00:00:00
2018-03-15	1,146,203	18.88	18.91	18.74	18.78	00:00:00
2018-03-16	2,274,841	18.82	18.87	18.74	18.84	00:00:00
2018-03-19	1,061,231	18.81	19.01	18.78	18.91	00:00:00
2018-03-20	910,787	18.86	18.96	18.75	18.89	00:00:00
2018-03-21	1,824,351	18.95	18.96	18.74	18.82	00:00:00
2018-03-22	1,375,545	18.73	18.94	18.63	18.83	00:00:00
2018-03-23	1,276,566	18.69	18.75	18.56	18.70	00:00:00
2018-03-26	841,715	18.84	18.85	18.69	18.83	00:00:00
2018-03-27	837,603	19.00	19.13	18.84	19.10	00:00:00
2018-03-28	2,600,535	19.06	19.67	19.00	19.67	00:00:00
2018-03-29	1,483,345	19.70	19.70	19.39	19.39	00:00:00
2018-04-03	985,429	19.25	19.50	19.21	19.48	00:00:00
2018-04-04	799,032	19.48	19.56	19.34	19.48	00:00:00
2018-04-05	916,967	19.63	19.69	19.55	19.69	00:00:00
2018-04-06	811,487	19.66	19.73	19.57	19.67	00:00:00
2018-04-09	805,883	19.75	19.86	19.67	19.77	00:00:00
2018-04-10	909,358	19.87	19.87	19.68	19.75	00:00:00
2018-04-11	1,240,825	19.70	19.99	19.70	19.95	00:00:00
2018-04-12	904,254	20.00	20.11	19.85	19.89	00:00:00
2018-04-13	799,532	19.87	20.09	19.87	20.05	00:00:00
2018-04-16	753,070	19.93	20.12	19.93	20.12	00:00:00
2018-04-17	906,552	20.14	20.24	20.03	20.15	00:00:00
2018-04-18	784,948	20.17	20.31	20.12	20.23	00:00:00
2018-04-19	599,126	20.20	20.37	20.19	20.32	00:00:00
2018-04-20	951,361	20.40	20.74	20.32	20.67	00:00:00
2018-04-23	696,983	20.68	20.70	20.31	20.38	00:00:00
2018-04-24	1,009,031	20.42	20.72	20.42	20.72	00:00:00
2018-04-25	741,183	20.60	20.72	20.53	20.71	00:00:00
2018-04-26	1,106,755	20.60	20.89	20.41	20.89	00:00:00
2018-04-27	972,752	20.90	20.96	20.60	20.96	00:00:00
2018-04-30	1,018,021	20.90	21.05	20.73	20.91	00:00:00
2018-05-02	1,155,578	20.88	21.30	20.88	21.25	00:00:00
2018-05-03	1,131,472	21.24	21.33	21.01	21.05	00:00:00
2018-05-04	1,447,226	21.17	21.35	21.13	21.15	00:00:00
2018-05-07	524,881	21.17	21.28	21.10	21.21	00:00:00
2018-05-08	1,571,117	21.20	21.40	21.13	21.34	00:00:00
2018-05-09	1,359,412	21.34	21.50	21.13	21.47	00:00:00
2018-05-10	725,390	21.45	21.55	21.36	21.54	00:00:00
2018-05-11	969,331	21.49	21.82	21.48	21.82	00:00:00
2018-05-14	1,015,366	21.81	21.88	21.70	21.85	00:00:00
2018-05-15	898,258	21.85	21.99	21.82	21.90	00:00:00
2018-05-16	1,189,891	21.91	21.99	21.78	21.99	00:00:00
2018-05-17	1,531,492	22.00	22.30	21.95	22.22	00:00:00
2018-05-18	1,972,674	22.27	22.48	22.22	22.41	00:00:00
2018-05-21	1,014,499	22.49	22.59	22.22	22.22	00:00:00
2018-05-22	1,316,884	22.16	22.40	21.71	22.02	00:00:00
2018-05-23	1,831,799	22.00	22.05	21.86	22.02	00:00:00
2018-05-24	1,450,276	21.98	22.14	21.85	21.87	00:00:00
2018-05-25	1,669,672	21.92	22.06	20.91	21.15	00:00:00
2018-05-28	800,811	21.24	21.44	21.22	21.25	00:00:00
2018-05-29	1,243,684	21.16	21.16	20.71	20.95	00:00:00
2018-05-30	1,609,346	20.86	21.14	20.85	21.00	00:00:00
2018-05-31	2,472,566	21.04	21.07	20.81	20.99	00:00:00
2018-06-01	1,371,584	20.83	21.04	20.75	20.96	00:00:00
2018-06-06	1,108,391	21.28	21.42	21.18	21.23	00:00:00
2018-06-11	379,217	21.22	21.24	20.90	20.94	00:00:00
2018-06-12	13,271	21.13	21.17	21.13	21.17	00:00:00
2018-06-13	419,667	21.25	21.37	21.13	21.31	00:00:00
2018-06-14	368,872	21.23	21.34	21.21	21.32	00:00:00
2018-06-15	5,768,953	21.83	21.96	21.63	21.87	00:00:00
2018-06-18	1,641,402	21.83	21.84	21.59	21.70	00:00:00
2018-06-19	1,207,609	21.54	21.74	21.42	21.60	00:00:00
2018-06-20	1,271,124	21.70	22.00	21.68	21.75	00:00:00
2018-06-21	978,838	21.81	21.85	21.42	21.49	00:00:00
2018-06-22	1,143,453	21.60	21.73	21.54	21.63	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>