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
2004-05-19	742,700	20.06	20.21	19.89	20.05	00:00:00
2004-05-20	928,400	19.88	19.97	19.76	19.86	00:00:00
2004-05-21	853,600	19.84	19.98	19.57	19.74	00:00:00
2004-05-24	331,800	19.73	19.95	19.65	19.77	00:00:00
2004-05-25	468,600	19.61	19.89	19.56	19.75	00:00:00
2004-05-26	742,300	19.96	20.15	19.81	19.98	00:00:00
2004-05-27	494,200	20.00	20.20	19.83	19.87	00:00:00
2004-05-28	3,233,200	19.80	19.84	19.45	19.57	00:00:00
2004-05-31	892,000	19.75	19.76	19.60	19.74	00:00:00
2004-06-01	1,244,200	19.79	19.79	19.36	19.50	00:00:00
2004-06-02	752,000	19.60	19.69	19.41	19.41	00:00:00
2004-06-03	2,243,300	19.49	19.49	18.86	19.28	00:00:00
2004-06-04	1,231,500	19.33	19.70	19.29	19.64	00:00:00
2004-06-07	960,700	19.59	19.85	19.52	19.80	00:00:00
2004-06-08	446,400	19.89	19.89	19.61	19.66	00:00:00
2004-06-09	719,800	19.58	19.78	19.56	19.67	00:00:00
2004-06-10	814,600	19.56	19.74	19.54	19.66	00:00:00
2004-06-11	459,000	19.69	19.70	19.55	19.61	00:00:00
2004-06-14	687,200	19.66	19.69	19.40	19.53	00:00:00
2004-06-15	1,021,000	19.59	19.89	19.59	19.78	00:00:00
2004-06-16	768,400	19.73	20.08	19.65	19.95	00:00:00
2004-06-17	1,224,300	20.03	20.20	19.89	20.02	00:00:00
2004-06-18	1,173,400	19.90	20.30	19.86	20.06	00:00:00
2004-06-21	2,753,700	20.09	20.36	20.02	20.08	00:00:00
2004-06-22	1,352,900	20.10	20.10	19.81	19.83	00:00:00
2004-06-23	763,500	19.82	20.06	19.82	20.05	00:00:00
2004-06-24	2,445,400	20.15	20.21	20.05	20.13	00:00:00
2004-06-25	4,734,400	20.00	20.33	19.91	20.01	00:00:00
2004-06-28	1,034,700	20.08	20.37	20.08	20.30	00:00:00
2004-06-29	2,587,000	20.20	20.29	20.14	20.14	00:00:00
2004-06-30	3,293,600	20.18	20.19	19.69	19.69	00:00:00
2004-07-01	1,598,800	19.49	19.59	19.40	19.51	00:00:00
2004-07-02	735,500	19.55	19.55	19.22	19.29	00:00:00
2004-07-05	2,667,000	19.30	19.47	19.26	19.30	00:00:00
2004-07-06	2,325,700	19.40	19.40	19.16	19.37	00:00:00
2004-07-07	761,800	19.30	19.49	19.26	19.47	00:00:00
2004-07-08	628,200	19.45	19.53	19.24	19.49	00:00:00
2004-07-09	511,800	19.48	19.54	19.31	19.39	00:00:00
2004-07-12	548,400	19.38	19.68	19.38	19.49	00:00:00
2004-07-13	437,900	19.60	19.67	19.44	19.61	00:00:00
2004-07-14	754,600	19.62	19.62	19.29	19.40	00:00:00
2004-07-15	397,300	19.37	19.57	19.31	19.31	00:00:00
2004-07-16	309,900	19.38	19.49	19.30	19.35	00:00:00
2004-07-19	200,100	19.30	19.42	19.25	19.26	00:00:00
2004-07-20	370,700	19.25	19.40	19.19	19.30	00:00:00
2004-07-21	314,100	19.47	19.50	19.28	19.44	00:00:00
2004-07-22	457,400	19.25	19.35	19.14	19.23	00:00:00
2004-07-23	357,900	19.25	19.25	19.01	19.05	00:00:00
2004-07-26	739,700	19.05	19.15	18.90	19.00	00:00:00
2004-07-27	442,000	19.15	19.28	19.00	19.21	00:00:00
2004-07-28	757,200	19.40	19.40	18.81	19.01	00:00:00
2004-07-29	727,600	19.02	19.23	18.97	19.08	00:00:00
2004-07-30	874,600	19.15	19.20	18.86	19.19	00:00:00
2004-08-02	412,300	19.15	19.38	19.06	19.30	00:00:00
2004-08-03	419,900	19.25	19.50	19.24	19.46	00:00:00
2004-08-04	740,000	19.49	19.59	19.30	19.46	00:00:00
2004-08-05	461,200	19.41	19.48	19.19	19.26	00:00:00
2004-08-06	421,200	19.19	19.45	19.07	19.13	00:00:00
2004-08-09	747,100	19.22	19.29	18.93	19.10	00:00:00
2004-08-10	363,000	19.12	19.21	19.00	19.09	00:00:00
2004-08-11	423,200	19.23	19.23	18.91	19.13	00:00:00
2004-08-12	333,800	18.97	19.19	18.92	19.03	00:00:00
2004-08-13	253,200	19.00	19.07	18.85	18.85	00:00:00
2004-08-16	0	18.85	18.85	18.85	18.85	00:00:00
2004-08-17	515,800	19.00	19.05	18.70	19.04	00:00:00
2004-08-18	325,700	19.11	19.11	18.93	19.00	00:00:00
2004-08-19	2,435,100	19.14	19.19	19.00	19.15	00:00:00
2004-08-20	604,900	19.10	19.22	19.02	19.18	00:00:00
2004-08-23	203,800	19.18	19.46	19.10	19.29	00:00:00
2004-08-24	815,300	19.16	19.45	19.16	19.30	00:00:00
2004-08-25	163,800	19.21	19.38	19.21	19.35	00:00:00
2004-08-26	170,000	19.32	19.49	19.30	19.43	00:00:00
2004-08-27	340,700	19.48	19.59	19.36	19.51	00:00:00
2004-08-30	240,600	19.59	19.65	19.43	19.56	00:00:00
2004-08-31	720,200	19.55	19.70	19.44	19.59	00:00:00
2004-09-01	382,100	19.50	19.71	19.50	19.66	00:00:00
2004-09-02	620,900	19.57	19.79	19.57	19.73	00:00:00
2004-09-03	3,629,600	19.60	19.88	19.60	19.85	00:00:00
2004-09-06	481,700	19.83	19.93	19.77	19.93	00:00:00
2004-09-07	626,400	19.92	19.99	19.76	19.90	00:00:00
2004-09-08	759,800	19.82	19.96	19.65	19.86	00:00:00
2004-09-09	600,100	19.85	19.85	19.68	19.78	00:00:00
2004-09-10	422,500	19.66	19.95	19.66	19.84	00:00:00
2004-09-13	408,200	19.84	20.00	19.81	19.96	00:00:00
2004-09-14	322,800	19.90	19.93	19.83	19.87	00:00:00
2004-09-15	643,700	19.90	20.07	19.90	19.95	00:00:00
2004-09-16	505,300	20.00	20.01	19.86	20.00	00:00:00
2004-09-17	633,800	19.98	20.10	19.92	20.00	00:00:00
2004-09-20	668,100	20.01	20.09	19.90	19.98	00:00:00
2004-09-21	517,500	20.05	20.10	19.98	20.05	00:00:00
2004-09-22	608,500	20.06	20.14	19.90	19.97	00:00:00
2004-09-23	604,300	19.83	20.10	19.83	20.00	00:00:00
2004-09-24	267,100	20.05	20.10	19.94	20.06	00:00:00
2004-09-27	252,800	19.95	20.04	19.93	19.99	00:00:00
2004-09-28	366,500	19.90	20.04	19.85	19.94	00:00:00
2004-09-29	1,190,500	20.00	20.12	19.88	20.04	00:00:00
2004-09-30	858,400	20.10	20.15	19.90	19.90	00:00:00
2004-10-01	923,600	19.91	20.40	19.91	20.35	00:00:00
2004-10-04	681,800	20.51	20.65	20.36	20.46	00:00:00
2004-10-05	500,200	20.46	20.48	20.21	20.26	00:00:00
2004-10-06	879,600	20.38	20.56	20.25	20.47	00:00:00
2004-10-07	251,200	20.49	20.59	20.38	20.42	00:00:00
2004-10-08	227,400	20.35	20.50	20.35	20.43	00:00:00
2004-10-11	132,000	20.47	20.53	20.28	20.40	00:00:00
2004-10-12	0	20.40	20.40	20.40	20.40	00:00:00
2004-10-13	443,200	20.43	20.49	20.24	20.38	00:00:00
2004-10-14	320,000	20.30	20.39	20.21	20.25	00:00:00
2004-10-15	773,300	20.20	20.33	20.15	20.18	00:00:00
2004-10-18	431,100	20.17	20.35	20.17	20.31	00:00:00
2004-10-19	234,100	20.34	20.48	20.34	20.35	00:00:00
2004-10-20	431,900	20.22	20.42	20.17	20.35	00:00:00
2004-10-21	350,500	20.30	20.50	20.30	20.46	00:00:00
2004-10-22	633,400	20.39	20.63	20.35	20.61	00:00:00
2004-10-25	511,500	20.47	20.47	20.25	20.37	00:00:00
2004-10-26	431,800	20.38	20.48	20.35	20.37	00:00:00
2004-10-27	434,300	20.40	20.56	20.31	20.55	00:00:00
2004-10-28	3,698,900	20.65	21.40	20.60	21.02	00:00:00
2004-10-29	2,420,500	21.20	21.74	21.03	21.32	00:00:00
2004-11-01	0	21.32	21.32	21.32	21.32	00:00:00
2004-11-02	1,584,900	21.65	21.66	21.18	21.53	00:00:00
2004-11-03	3,219,700	21.65	21.71	20.87	20.95	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 > >>