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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-03	608,400	17.21	17.33	17.17	17.24	00:00:00
2003-12-04	475,800	17.23	17.27	17.11	17.20	00:00:00
2003-12-05	1,202,300	17.20	17.21	17.11	17.18	00:00:00
2003-12-08	0	17.18	17.18	17.18	17.18	00:00:00
2003-12-09	2,321,600	17.25	17.76	17.25	17.63	00:00:00
2003-12-10	914,400	17.64	17.65	17.42	17.55	00:00:00
2003-12-11	657,300	17.60	17.75	17.60	17.66	00:00:00
2003-12-12	919,200	17.72	17.77	17.66	17.74	00:00:00
2003-12-15	495,500	17.80	17.92	17.66	17.71	00:00:00
2003-12-16	552,600	17.70	17.90	17.62	17.80	00:00:00
2003-12-17	714,200	17.78	17.91	17.72	17.83	00:00:00
2003-12-18	1,363,300	17.89	18.13	17.86	18.13	00:00:00
2003-12-19	1,373,400	18.14	18.41	18.01	18.25	00:00:00
2003-12-22	1,639,900	18.15	18.25	17.93	17.95	00:00:00
2003-12-23	938,700	17.95	18.42	17.95	18.40	00:00:00
2003-12-24	0	18.40	18.40	18.40	18.40	00:00:00
2003-12-25	0	18.40	18.40	18.40	18.40	00:00:00
2003-12-26	0	18.40	18.40	18.40	18.40	00:00:00
2003-12-29	850,200	18.40	18.84	18.38	18.84	00:00:00
2003-12-30	1,839,000	18.80	18.90	18.45	18.55	00:00:00
2003-12-31	0	18.55	18.55	18.55	18.55	00:00:00
2004-01-01	0	18.55	18.55	18.55	18.55	00:00:00
2004-01-02	1,571,800	18.70	19.10	18.61	19.10	00:00:00
2004-01-05	8,278,700	19.19	19.19	18.75	18.87	00:00:00
2004-01-06	0	18.87	18.87	18.87	18.87	00:00:00
2004-01-07	761,100	18.94	18.94	18.50	18.55	00:00:00
2004-01-08	11,429,300	18.40	18.78	18.40	18.48	00:00:00
2004-01-09	1,820,200	18.66	18.68	18.40	18.47	00:00:00
2004-01-12	5,998,800	18.31	18.54	18.18	18.43	00:00:00
2004-01-13	4,089,900	18.48	18.63	18.44	18.57	00:00:00
2004-01-14	600,700	18.60	18.66	18.44	18.55	00:00:00
2004-01-15	1,508,900	18.56	18.89	18.45	18.65	00:00:00
2004-01-16	954,700	18.75	18.80	18.43	18.67	00:00:00
2004-01-19	327,500	18.75	18.85	18.53	18.85	00:00:00
2004-01-20	909,100	18.74	18.84	18.64	18.70	00:00:00
2004-01-21	730,200	18.62	18.86	18.62	18.86	00:00:00
2004-01-22	1,665,600	18.83	18.83	18.57	18.57	00:00:00
2004-01-23	982,300	18.57	18.60	18.42	18.54	00:00:00
2004-01-26	523,200	18.60	18.60	18.35	18.45	00:00:00
2004-01-27	883,200	18.47	18.58	18.42	18.51	00:00:00
2004-01-28	745,200	18.45	18.77	18.40	18.77	00:00:00
2004-01-29	1,352,000	18.70	18.92	18.64	18.72	00:00:00
2004-01-30	929,900	18.86	18.86	18.55	18.67	00:00:00
2004-02-02	1,064,300	18.74	19.08	18.70	19.08	00:00:00
2004-02-03	1,023,500	19.00	19.33	18.98	19.33	00:00:00
2004-02-04	6,286,600	19.42	19.48	18.98	19.11	00:00:00
2004-02-05	639,100	19.10	19.33	19.09	19.25	00:00:00
2004-02-06	1,838,400	19.17	19.50	19.13	19.45	00:00:00
2004-02-09	574,300	19.46	19.55	19.34	19.41	00:00:00
2004-02-10	531,000	19.44	19.44	19.14	19.44	00:00:00
2004-02-11	556,600	19.31	19.43	19.25	19.40	00:00:00
2004-02-12	1,490,400	19.46	19.57	19.26	19.32	00:00:00
2004-02-13	888,400	19.25	19.80	19.25	19.69	00:00:00
2004-02-16	471,500	19.68	19.78	19.62	19.68	00:00:00
2004-02-17	745,000	19.68	20.04	19.68	20.02	00:00:00
2004-02-18	567,800	20.02	20.16	19.91	20.16	00:00:00
2004-02-19	671,200	20.00	20.15	19.86	19.98	00:00:00
2004-02-20	572,100	19.91	20.06	19.68	19.75	00:00:00
2004-02-23	535,300	19.83	20.00	19.77	19.92	00:00:00
2004-02-24	936,700	19.90	19.95	19.65	19.76	00:00:00
2004-02-25	301,100	19.75	19.95	19.68	19.92	00:00:00
2004-02-26	754,300	20.00	20.00	19.76	19.87	00:00:00
2004-02-27	1,517,900	20.06	20.07	19.86	20.05	00:00:00
2004-03-01	1,382,500	20.05	20.69	20.05	20.50	00:00:00
2004-03-02	1,704,100	20.80	21.00	20.63	20.82	00:00:00
2004-03-03	1,544,700	20.67	21.00	20.67	20.85	00:00:00
2004-03-04	1,317,500	21.04	21.04	20.72	20.88	00:00:00
2004-03-05	760,800	20.93	20.95	20.65	20.68	00:00:00
2004-03-08	579,500	20.68	21.00	20.60	20.91	00:00:00
2004-03-09	517,400	20.88	20.89	20.65	20.77	00:00:00
2004-03-10	807,800	20.78	21.00	20.70	20.87	00:00:00
2004-03-11	1,338,900	20.64	20.64	19.87	20.24	00:00:00
2004-03-12	689,500	20.02	20.28	19.98	20.17	00:00:00
2004-03-15	1,589,000	19.55	20.05	19.55	19.78	00:00:00
2004-03-16	1,236,300	19.63	20.15	19.60	19.98	00:00:00
2004-03-17	1,637,100	20.17	20.17	19.75	19.82	00:00:00
2004-03-18	1,122,700	19.82	19.93	19.62	19.78	00:00:00
2004-03-19	588,800	19.96	20.21	19.78	19.94	00:00:00
2004-03-22	1,849,700	19.74	19.96	19.70	19.87	00:00:00
2004-03-23	696,600	19.74	19.93	19.56	19.76	00:00:00
2004-03-24	1,016,300	19.73	19.75	19.42	19.57	00:00:00
2004-03-25	14,236,100	19.53	19.93	19.53	19.90	00:00:00
2004-03-26	929,000	20.08	20.08	19.67	19.90	00:00:00
2004-03-29	780,800	19.84	20.31	19.64	20.27	00:00:00
2004-03-30	469,500	20.28	20.34	20.04	20.24	00:00:00
2004-03-31	958,200	20.20	20.45	20.05	20.29	00:00:00
2004-04-01	664,400	20.32	20.57	20.14	20.52	00:00:00
2004-04-02	484,400	20.55	20.80	20.29	20.66	00:00:00
2004-04-05	1,007,500	20.66	20.92	20.38	20.88	00:00:00
2004-04-06	1,799,600	20.93	20.97	20.43	20.60	00:00:00
2004-04-07	673,400	20.48	20.60	20.39	20.53	00:00:00
2004-04-08	687,700	20.52	20.95	20.52	20.81	00:00:00
2004-04-09	0	20.81	20.81	20.81	20.81	00:00:00
2004-04-12	0	20.81	20.81	20.81	20.81	00:00:00
2004-04-13	690,300	20.83	21.09	20.80	21.02	00:00:00
2004-04-14	597,000	20.86	21.09	20.86	20.90	00:00:00
2004-04-15	366,700	20.99	21.09	20.82	20.84	00:00:00
2004-04-16	1,182,100	20.98	21.05	20.58	20.79	00:00:00
2004-04-19	533,600	20.85	21.00	20.65	20.70	00:00:00
2004-04-20	440,300	20.82	20.94	20.64	20.71	00:00:00
2004-04-21	815,200	20.50	20.70	20.41	20.69	00:00:00
2004-04-22	414,100	20.78	20.95	20.58	20.78	00:00:00
2004-04-23	530,400	20.94	20.97	20.71	20.77	00:00:00
2004-04-26	346,300	20.74	20.90	20.64	20.90	00:00:00
2004-04-27	309,500	20.84	20.89	20.75	20.82	00:00:00
2004-04-28	1,282,900	20.75	20.84	20.42	20.65	00:00:00
2004-04-29	436,800	20.63	20.76	20.55	20.67	00:00:00
2004-04-30	714,100	20.77	20.77	20.43	20.47	00:00:00
2004-05-03	860,800	20.60	20.81	20.43	20.81	00:00:00
2004-05-04	628,700	20.80	20.80	20.52	20.58	00:00:00
2004-05-05	621,100	20.52	20.87	20.45	20.75	00:00:00
2004-05-06	606,100	20.77	20.80	20.56	20.68	00:00:00
2004-05-07	499,000	20.68	20.80	20.57	20.63	00:00:00
2004-05-10	944,500	20.50	20.50	19.99	20.19	00:00:00
2004-05-11	677,300	20.23	20.56	20.00	20.40	00:00:00
2004-05-12	1,128,000	20.54	20.54	20.04	20.18	00:00:00
2004-05-13	240,800	20.15	20.33	20.07	20.30	00:00:00
2004-05-14	318,700	20.14	20.31	20.10	20.30	00:00:00
2004-05-17	767,700	20.07	20.30	19.95	20.13	00:00:00
2004-05-18	792,100	20.17	20.18	19.87	20.00	00:00:00
2004-05-19	742,700	20.06	20.21	19.89	20.05	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>