|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 3,219,700 | 21.65 | 21.71 | 20.87 | 20.95 | 00:00:00 | | 2004-11-04 | 1,105,500 | 20.86 | 21.08 | 20.81 | 21.06 | 00:00:00 | | 2004-11-05 | 792,600 | 21.10 | 21.16 | 20.85 | 20.92 | 00:00:00 | | 2004-11-08 | 896,700 | 20.92 | 21.26 | 20.85 | 21.16 | 00:00:00 | | 2004-11-09 | 434,300 | 21.27 | 21.27 | 21.01 | 21.08 | 00:00:00 | | 2004-11-10 | 793,800 | 21.09 | 21.22 | 20.97 | 21.06 | 00:00:00 | | 2004-11-11 | 788,000 | 21.19 | 21.19 | 20.86 | 21.00 | 00:00:00 | | 2004-11-12 | 373,700 | 21.18 | 21.18 | 20.97 | 21.02 | 00:00:00 | | 2004-11-15 | 803,600 | 21.18 | 21.18 | 20.83 | 20.85 | 00:00:00 | | 2004-11-16 | 622,200 | 20.97 | 21.02 | 20.80 | 20.83 | 00:00:00 | | 2004-11-17 | 519,200 | 21.00 | 21.06 | 20.86 | 21.00 | 00:00:00 | | 2004-11-18 | 776,100 | 20.93 | 21.12 | 20.93 | 21.05 | 00:00:00 | | 2004-11-19 | 575,300 | 21.05 | 21.15 | 20.97 | 21.05 | 00:00:00 | | 2004-11-22 | 799,700 | 20.90 | 21.15 | 20.88 | 21.11 | 00:00:00 | | 2004-11-23 | 287,300 | 21.15 | 21.15 | 21.02 | 21.02 | 00:00:00 | | 2004-11-24 | 357,000 | 21.13 | 21.20 | 21.06 | 21.09 | 00:00:00 | | 2004-11-25 | 654,800 | 21.08 | 21.33 | 21.08 | 21.22 | 00:00:00 | | 2004-11-26 | 305,100 | 21.29 | 21.41 | 21.19 | 21.32 | 00:00:00 | | 2004-11-29 | 989,900 | 21.40 | 21.53 | 21.40 | 21.45 | 00:00:00 | | 2004-11-30 | 1,158,600 | 21.54 | 21.59 | 21.43 | 21.50 | 00:00:00 | | 2004-12-01 | 489,100 | 21.40 | 21.70 | 21.40 | 21.67 | 00:00:00 | | 2004-12-02 | 777,400 | 21.70 | 21.79 | 21.56 | 21.65 | 00:00:00 | | 2004-12-03 | 888,100 | 21.80 | 21.87 | 21.62 | 21.74 | 00:00:00 | | 2004-12-06 | 0 | 21.74 | 21.74 | 21.74 | 21.74 | 00:00:00 | | 2004-12-07 | 626,100 | 21.74 | 21.98 | 21.74 | 21.90 | 00:00:00 | | 2004-12-08 | 0 | 21.90 | 21.90 | 21.90 | 21.90 | 00:00:00 | | 2004-12-09 | 595,700 | 22.00 | 22.00 | 21.82 | 21.92 | 00:00:00 | | 2004-12-10 | 596,800 | 22.00 | 22.14 | 21.90 | 22.03 | 00:00:00 | | 2004-12-13 | 945,400 | 22.03 | 22.25 | 21.96 | 22.09 | 00:00:00 | | 2004-12-14 | 529,600 | 22.20 | 22.20 | 22.00 | 22.16 | 00:00:00 | | 2004-12-15 | 827,700 | 22.20 | 22.33 | 22.05 | 22.15 | 00:00:00 | | 2004-12-16 | 817,600 | 22.27 | 22.47 | 22.17 | 22.21 | 00:00:00 | | 2004-12-17 | 1,334,300 | 22.40 | 22.41 | 22.16 | 22.33 | 00:00:00 | | 2004-12-20 | 854,300 | 22.45 | 22.48 | 22.15 | 22.40 | 00:00:00 | | 2004-12-21 | 408,900 | 22.49 | 22.60 | 22.42 | 22.53 | 00:00:00 | | 2004-12-22 | 518,500 | 22.59 | 22.73 | 22.51 | 22.60 | 00:00:00 | | 2004-12-23 | 642,200 | 22.65 | 22.82 | 22.61 | 22.72 | 00:00:00 | | 2004-12-24 | 0 | 22.72 | 22.72 | 22.72 | 22.72 | 00:00:00 | | 2004-12-27 | 1,461,300 | 22.72 | 22.90 | 22.71 | 22.84 | 00:00:00 | | 2004-12-28 | 240,100 | 22.84 | 22.94 | 22.73 | 22.86 | 00:00:00 | | 2004-12-29 | 302,500 | 22.92 | 22.99 | 22.75 | 22.89 | 00:00:00 | | 2004-12-30 | 679,000 | 22.83 | 22.93 | 22.74 | 22.76 | 00:00:00 | | 2004-12-31 | 0 | 22.76 | 22.76 | 22.76 | 22.76 | 00:00:00 | | 2005-01-03 | 487,800 | 22.80 | 22.95 | 22.53 | 22.68 | 00:00:00 | | 2005-01-04 | 14,156,400 | 22.78 | 22.78 | 22.55 | 22.72 | 00:00:00 | | 2005-01-05 | 1,957,600 | 22.56 | 22.85 | 22.56 | 22.68 | 00:00:00 | | 2005-01-06 | 0 | 22.68 | 22.68 | 22.68 | 22.68 | 00:00:00 | | 2005-01-07 | 5,969,100 | 22.79 | 22.85 | 22.37 | 22.51 | 00:00:00 | | 2005-01-10 | 2,918,300 | 22.69 | 22.70 | 22.46 | 22.56 | 00:00:00 | | 2005-01-11 | 1,264,700 | 22.45 | 22.46 | 21.85 | 22.00 | 00:00:00 | | 2005-01-12 | 1,391,300 | 21.98 | 22.05 | 21.88 | 22.02 | 00:00:00 | | 2005-01-13 | 1,021,800 | 22.08 | 22.09 | 21.82 | 21.87 | 00:00:00 | | 2005-01-14 | 5,165,700 | 21.80 | 22.26 | 21.78 | 22.14 | 00:00:00 | | 2005-01-17 | 1,739,800 | 22.24 | 22.35 | 22.16 | 22.16 | 00:00:00 | | 2005-01-18 | 944,700 | 22.33 | 22.33 | 21.96 | 22.14 | 00:00:00 | | 2005-01-19 | 622,000 | 22.09 | 22.33 | 22.07 | 22.10 | 00:00:00 | | 2005-01-20 | 1,164,600 | 22.10 | 22.15 | 21.76 | 21.83 | 00:00:00 | | 2005-01-21 | 1,973,700 | 21.81 | 21.88 | 21.66 | 21.75 | 00:00:00 | | 2005-01-24 | 752,500 | 21.76 | 21.78 | 21.50 | 21.70 | 00:00:00 | | 2005-01-25 | 769,100 | 21.52 | 21.98 | 21.52 | 21.88 | 00:00:00 | | 2005-01-26 | 700,900 | 21.80 | 22.03 | 21.78 | 21.97 | 00:00:00 | | 2005-01-27 | 612,900 | 21.97 | 22.10 | 21.93 | 22.05 | 00:00:00 | | 2005-01-28 | 523,800 | 22.09 | 22.18 | 21.89 | 21.99 | 00:00:00 | | 2005-01-31 | 541,400 | 21.95 | 22.18 | 21.95 | 22.18 | 00:00:00 | | 2005-02-01 | 1,095,100 | 22.20 | 22.64 | 22.18 | 22.47 | 00:00:00 | | 2005-02-02 | 1,053,300 | 22.68 | 22.82 | 22.55 | 22.69 | 00:00:00 | | 2005-02-03 | 566,900 | 22.77 | 22.77 | 22.60 | 22.69 | 00:00:00 | | 2005-02-04 | 965,200 | 22.83 | 22.97 | 22.67 | 22.93 | 00:00:00 | | 2005-02-07 | 678,400 | 23.00 | 23.10 | 22.79 | 22.95 | 00:00:00 | | 2005-02-08 | 801,600 | 23.08 | 23.17 | 22.80 | 22.97 | 00:00:00 | | 2005-02-09 | 568,400 | 23.00 | 23.14 | 22.83 | 22.95 | 00:00:00 | | 2005-02-10 | 538,200 | 23.00 | 23.30 | 22.99 | 23.00 | 00:00:00 | | 2005-02-11 | 540,500 | 23.11 | 23.25 | 22.98 | 23.22 | 00:00:00 | | 2005-02-14 | 694,500 | 23.29 | 23.30 | 23.12 | 23.28 | 00:00:00 | | 2005-02-15 | 412,900 | 23.28 | 23.39 | 23.23 | 23.38 | 00:00:00 | | 2005-02-16 | 663,800 | 23.49 | 23.49 | 23.20 | 23.37 | 00:00:00 | | 2005-02-17 | 501,700 | 23.42 | 23.58 | 23.39 | 23.39 | 00:00:00 | | 2005-02-18 | 765,500 | 23.47 | 23.54 | 23.30 | 23.48 | 00:00:00 | | 2005-02-21 | 1,569,100 | 23.58 | 23.58 | 23.01 | 23.10 | 00:00:00 | | 2005-02-22 | 2,223,600 | 23.20 | 23.20 | 22.56 | 22.70 | 00:00:00 | | 2005-02-23 | 617,300 | 22.75 | 22.79 | 22.42 | 22.70 | 00:00:00 | | 2005-02-24 | 1,501,600 | 22.65 | 22.81 | 22.41 | 22.56 | 00:00:00 | | 2005-02-25 | 1,723,800 | 22.73 | 22.73 | 22.17 | 22.33 | 00:00:00 | | 2005-02-28 | 1,238,100 | 22.30 | 22.50 | 22.25 | 22.36 | 00:00:00 | | 2005-03-01 | 969,200 | 22.28 | 22.74 | 22.25 | 22.67 | 00:00:00 | | 2005-03-02 | 984,900 | 22.67 | 22.73 | 22.17 | 22.29 | 00:00:00 | | 2005-03-03 | 1,614,800 | 22.41 | 22.41 | 21.85 | 22.09 | 00:00:00 | | 2005-03-04 | 1,363,200 | 22.04 | 22.43 | 21.98 | 22.34 | 00:00:00 | | 2005-03-07 | 433,300 | 22.49 | 22.58 | 22.38 | 22.52 | 00:00:00 | | 2005-03-08 | 359,800 | 22.55 | 22.55 | 22.23 | 22.40 | 00:00:00 | | 2005-03-09 | 1,179,700 | 22.30 | 22.40 | 21.88 | 21.94 | 00:00:00 | | 2005-03-10 | 847,800 | 21.82 | 22.01 | 21.75 | 21.91 | 00:00:00 | | 2005-03-11 | 728,400 | 22.05 | 22.09 | 21.85 | 21.97 | 00:00:00 | | 2005-03-14 | 995,200 | 22.08 | 22.28 | 21.74 | 21.97 | 00:00:00 | | 2005-03-15 | 1,023,200 | 22.12 | 22.33 | 21.99 | 22.14 | 00:00:00 | | 2005-03-16 | 867,700 | 22.16 | 22.33 | 21.80 | 22.00 | 00:00:00 | | 2005-03-17 | 716,700 | 21.78 | 22.30 | 21.78 | 22.15 | 00:00:00 | | 2005-03-18 | 1,638,200 | 22.28 | 22.28 | 22.01 | 22.16 | 00:00:00 | | 2005-03-21 | 1,923,500 | 22.27 | 22.45 | 21.97 | 22.13 | 00:00:00 | | 2005-03-22 | 409,700 | 22.19 | 22.28 | 22.00 | 22.22 | 00:00:00 | | 2005-03-23 | 939,300 | 21.99 | 22.21 | 21.95 | 22.14 | 00:00:00 | | 2005-03-24 | 455,100 | 22.11 | 22.42 | 21.98 | 22.28 | 00:00:00 | | 2005-03-25 | 0 | 22.28 | 22.28 | 22.28 | 22.28 | 00:00:00 | | 2005-03-28 | 0 | 22.28 | 22.28 | 22.28 | 22.28 | 00:00:00 | | 2005-03-29 | 324,300 | 22.28 | 22.38 | 22.09 | 22.38 | 00:00:00 | | 2005-03-30 | 396,400 | 22.21 | 22.42 | 22.11 | 22.27 | 00:00:00 | | 2005-03-31 | 604,100 | 22.50 | 22.50 | 22.14 | 22.18 | 00:00:00 | | 2005-04-01 | 438,500 | 22.12 | 22.39 | 22.12 | 22.30 | 00:00:00 | | 2005-04-04 | 651,900 | 22.27 | 22.27 | 22.01 | 22.10 | 00:00:00 | | 2005-04-05 | 541,600 | 22.17 | 22.37 | 22.12 | 22.29 | 00:00:00 | | 2005-04-06 | 669,600 | 22.39 | 22.50 | 22.30 | 22.50 | 00:00:00 | | 2005-04-07 | 1,298,500 | 22.49 | 22.71 | 22.40 | 22.66 | 00:00:00 | | 2005-04-08 | 1,223,100 | 22.80 | 22.85 | 22.58 | 22.58 | 00:00:00 | | 2005-04-11 | 417,100 | 22.37 | 22.68 | 22.36 | 22.42 | 00:00:00 | | 2005-04-12 | 606,600 | 22.54 | 22.74 | 22.44 | 22.50 | 00:00:00 | | 2005-04-13 | 790,600 | 22.68 | 22.85 | 22.44 | 22.62 | 00:00:00 | | 2005-04-14 | 1,154,600 | 22.57 | 22.67 | 22.35 | 22.58 | 00:00:00 | | 2005-04-15 | 2,334,000 | 22.28 | 22.49 | 22.11 | 22.31 | 00:00:00 | | 2005-04-18 | 1,585,900 | 22.00 | 22.10 | 21.33 | 21.91 | 00:00:00 | | 2005-04-19 | 653,300 | 21.90 | 22.05 | 21.72 | 21.80 | 00:00:00 | | 2005-04-20 | 455,500 | 21.82 | 21.90 | 21.61 | 21.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
