|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 455,500 | 21.82 | 21.90 | 21.61 | 21.69 | 00:00:00 | | 2005-04-21 | 1,317,400 | 21.60 | 21.92 | 21.55 | 21.78 | 00:00:00 | | 2005-04-22 | 386,700 | 21.95 | 21.95 | 21.75 | 21.85 | 00:00:00 | | 2005-04-25 | 435,100 | 21.65 | 22.14 | 21.65 | 22.14 | 00:00:00 | | 2005-04-26 | 488,900 | 22.21 | 22.21 | 21.84 | 21.92 | 00:00:00 | | 2005-04-27 | 684,600 | 21.80 | 21.95 | 21.64 | 21.71 | 00:00:00 | | 2005-04-28 | 411,400 | 21.75 | 21.89 | 21.67 | 21.79 | 00:00:00 | | 2005-04-29 | 553,900 | 21.51 | 22.06 | 21.51 | 22.03 | 00:00:00 | | 2005-05-02 | 438,600 | 22.20 | 22.43 | 22.12 | 22.37 | 00:00:00 | | 2005-05-03 | 485,300 | 22.23 | 22.44 | 22.12 | 22.44 | 00:00:00 | | 2005-05-04 | 617,000 | 22.40 | 22.48 | 22.21 | 22.48 | 00:00:00 | | 2005-05-05 | 514,800 | 22.49 | 22.52 | 22.35 | 22.47 | 00:00:00 | | 2005-05-06 | 348,300 | 22.55 | 22.66 | 22.24 | 22.49 | 00:00:00 | | 2005-05-09 | 357,000 | 22.35 | 22.64 | 22.35 | 22.55 | 00:00:00 | | 2005-05-10 | 483,300 | 22.64 | 22.64 | 22.44 | 22.50 | 00:00:00 | | 2005-05-11 | 491,400 | 22.56 | 22.69 | 22.40 | 22.65 | 00:00:00 | | 2005-05-12 | 622,800 | 22.67 | 22.81 | 22.43 | 22.68 | 00:00:00 | | 2005-05-13 | 1,186,100 | 22.79 | 22.79 | 22.13 | 22.35 | 00:00:00 | | 2005-05-16 | 231,000 | 22.49 | 22.49 | 22.18 | 22.34 | 00:00:00 | | 2005-05-17 | 905,800 | 22.33 | 22.45 | 22.06 | 22.45 | 00:00:00 | | 2005-05-18 | 845,600 | 22.50 | 22.75 | 22.38 | 22.75 | 00:00:00 | | 2005-05-19 | 474,900 | 22.78 | 22.81 | 22.53 | 22.67 | 00:00:00 | | 2005-05-20 | 454,700 | 22.67 | 22.71 | 22.51 | 22.59 | 00:00:00 | | 2005-05-23 | 322,500 | 22.66 | 22.69 | 22.55 | 22.57 | 00:00:00 | | 2005-05-24 | 526,500 | 22.60 | 22.62 | 22.43 | 22.50 | 00:00:00 | | 2005-05-25 | 469,300 | 22.43 | 22.67 | 22.43 | 22.48 | 00:00:00 | | 2005-05-26 | 506,300 | 22.41 | 22.67 | 22.41 | 22.63 | 00:00:00 | | 2005-05-27 | 556,200 | 22.55 | 22.78 | 22.41 | 22.67 | 00:00:00 | | 2005-05-30 | 342,200 | 22.67 | 22.94 | 22.56 | 22.89 | 00:00:00 | | 2005-05-31 | 2,129,200 | 22.75 | 23.08 | 22.51 | 22.78 | 00:00:00 | | 2005-06-01 | 776,500 | 22.79 | 23.12 | 22.79 | 23.09 | 00:00:00 | | 2005-06-02 | 341,800 | 23.13 | 23.20 | 23.00 | 23.14 | 00:00:00 | | 2005-06-03 | 0 | 23.14 | 23.14 | 23.14 | 23.14 | 00:00:00 | | 2005-06-06 | 260,500 | 23.02 | 23.19 | 22.98 | 23.06 | 00:00:00 | | 2005-06-07 | 874,300 | 23.24 | 23.24 | 23.04 | 23.13 | 00:00:00 | | 2005-06-08 | 374,100 | 23.01 | 23.19 | 22.87 | 22.90 | 00:00:00 | | 2005-06-09 | 607,700 | 22.85 | 23.00 | 22.80 | 22.98 | 00:00:00 | | 2005-06-10 | 1,806,600 | 23.10 | 23.10 | 22.82 | 23.02 | 00:00:00 | | 2005-06-13 | 863,400 | 23.05 | 23.06 | 22.86 | 22.97 | 00:00:00 | | 2005-06-14 | 507,600 | 22.95 | 23.06 | 22.87 | 23.00 | 00:00:00 | | 2005-06-15 | 701,400 | 23.01 | 23.03 | 22.70 | 22.80 | 00:00:00 | | 2005-06-16 | 875,600 | 22.94 | 22.94 | 22.46 | 22.79 | 00:00:00 | | 2005-06-17 | 2,002,000 | 22.86 | 23.31 | 22.75 | 23.29 | 00:00:00 | | 2005-06-20 | 1,427,300 | 23.10 | 23.47 | 23.10 | 23.35 | 00:00:00 | | 2005-06-21 | 906,600 | 23.30 | 23.62 | 23.30 | 23.44 | 00:00:00 | | 2005-06-22 | 1,397,700 | 23.57 | 23.57 | 23.21 | 23.39 | 00:00:00 | | 2005-06-23 | 708,400 | 23.45 | 23.53 | 23.37 | 23.44 | 00:00:00 | | 2005-06-24 | 590,700 | 23.32 | 23.54 | 23.20 | 23.43 | 00:00:00 | | 2005-06-27 | 715,300 | 23.20 | 23.59 | 23.20 | 23.53 | 00:00:00 | | 2005-06-28 | 993,800 | 23.61 | 23.83 | 23.60 | 23.75 | 00:00:00 | | 2005-06-29 | 3,027,100 | 23.96 | 24.30 | 23.87 | 24.18 | 00:00:00 | | 2005-06-30 | 1,247,600 | 24.18 | 24.47 | 24.10 | 24.38 | 00:00:00 | | 2005-07-01 | 793,400 | 24.10 | 24.22 | 23.80 | 24.18 | 00:00:00 | | 2005-07-04 | 330,700 | 24.09 | 24.09 | 23.83 | 24.08 | 00:00:00 | | 2005-07-05 | 852,100 | 24.10 | 24.19 | 23.88 | 24.09 | 00:00:00 | | 2005-07-06 | 1,013,200 | 24.27 | 24.27 | 23.91 | 24.03 | 00:00:00 | | 2005-07-07 | 1,401,300 | 23.93 | 23.93 | 23.02 | 23.49 | 00:00:00 | | 2005-07-08 | 1,229,600 | 23.85 | 24.02 | 23.62 | 23.98 | 00:00:00 | | 2005-07-11 | 989,400 | 23.98 | 24.50 | 23.98 | 24.50 | 00:00:00 | | 2005-07-12 | 1,017,600 | 24.68 | 24.68 | 24.35 | 24.46 | 00:00:00 | | 2005-07-13 | 897,800 | 24.38 | 24.47 | 24.06 | 24.34 | 00:00:00 | | 2005-07-14 | 1,029,500 | 24.40 | 24.40 | 24.00 | 24.34 | 00:00:00 | | 2005-07-15 | 733,000 | 24.24 | 24.39 | 23.97 | 24.06 | 00:00:00 | | 2005-07-18 | 770,700 | 23.90 | 24.10 | 23.81 | 24.08 | 00:00:00 | | 2005-07-19 | 691,500 | 24.10 | 24.33 | 24.07 | 24.33 | 00:00:00 | | 2005-07-20 | 617,100 | 24.33 | 24.45 | 24.22 | 24.41 | 00:00:00 | | 2005-07-21 | 1,243,000 | 24.45 | 24.76 | 24.32 | 24.63 | 00:00:00 | | 2005-07-22 | 550,600 | 24.71 | 24.88 | 24.36 | 24.75 | 00:00:00 | | 2005-07-25 | 245,000 | 24.73 | 24.80 | 24.54 | 24.74 | 00:00:00 | | 2005-07-26 | 388,900 | 24.05 | 24.80 | 24.05 | 24.80 | 00:00:00 | | 2005-07-27 | 443,700 | 24.58 | 24.80 | 24.45 | 24.68 | 00:00:00 | | 2005-07-28 | 459,500 | 24.58 | 24.80 | 24.49 | 24.50 | 00:00:00 | | 2005-07-29 | 393,400 | 24.65 | 24.77 | 24.51 | 24.57 | 00:00:00 | | 2005-08-01 | 365,000 | 24.62 | 24.70 | 24.44 | 24.59 | 00:00:00 | | 2005-08-02 | 401,700 | 24.44 | 24.73 | 24.36 | 24.44 | 00:00:00 | | 2005-08-03 | 497,300 | 24.44 | 24.44 | 24.22 | 24.43 | 00:00:00 | | 2005-08-04 | 724,700 | 24.35 | 24.63 | 24.22 | 24.35 | 00:00:00 | | 2005-08-05 | 292,700 | 24.35 | 24.46 | 24.20 | 24.26 | 00:00:00 | | 2005-08-08 | 503,300 | 24.34 | 24.62 | 24.27 | 24.55 | 00:00:00 | | 2005-08-09 | 355,500 | 24.50 | 24.63 | 24.33 | 24.55 | 00:00:00 | | 2005-08-10 | 507,200 | 24.67 | 24.80 | 24.50 | 24.78 | 00:00:00 | | 2005-08-11 | 697,000 | 24.59 | 24.83 | 24.50 | 24.60 | 00:00:00 | | 2005-08-12 | 298,500 | 24.70 | 24.75 | 24.46 | 24.50 | 00:00:00 | | 2005-08-15 | 235,100 | 24.57 | 24.76 | 24.43 | 24.66 | 00:00:00 | | 2005-08-16 | 305,300 | 24.80 | 24.80 | 24.22 | 24.29 | 00:00:00 | | 2005-08-17 | 578,900 | 24.25 | 24.35 | 24.02 | 24.20 | 00:00:00 | | 2005-08-18 | 336,000 | 24.25 | 24.25 | 24.01 | 24.10 | 00:00:00 | | 2005-08-19 | 603,800 | 24.05 | 24.18 | 24.00 | 24.10 | 00:00:00 | | 2005-08-22 | 267,500 | 24.05 | 24.26 | 24.01 | 24.18 | 00:00:00 | | 2005-08-23 | 262,900 | 24.05 | 24.10 | 23.95 | 24.00 | 00:00:00 | | 2005-08-24 | 478,500 | 23.98 | 24.22 | 23.85 | 24.15 | 00:00:00 | | 2005-08-25 | 275,600 | 23.89 | 24.12 | 23.87 | 24.06 | 00:00:00 | | 2005-08-26 | 422,900 | 23.87 | 24.21 | 23.62 | 23.65 | 00:00:00 | | 2005-08-29 | 281,400 | 23.51 | 23.96 | 23.50 | 23.86 | 00:00:00 | | 2005-08-30 | 292,200 | 23.89 | 23.99 | 23.66 | 23.66 | 00:00:00 | | 2005-08-31 | 1,576,000 | 23.65 | 24.22 | 23.65 | 24.08 | 00:00:00 | | 2005-09-01 | 402,900 | 24.27 | 24.47 | 24.11 | 24.37 | 00:00:00 | | 2005-09-02 | 701,300 | 24.43 | 24.75 | 24.23 | 24.53 | 00:00:00 | | 2005-09-05 | 158,600 | 24.66 | 24.87 | 24.38 | 24.79 | 00:00:00 | | 2005-09-06 | 6,446,800 | 24.73 | 24.73 | 23.75 | 24.24 | 00:00:00 | | 2005-09-07 | 3,925,000 | 24.20 | 24.20 | 23.73 | 23.78 | 00:00:00 | | 2005-09-08 | 1,873,900 | 23.89 | 23.89 | 23.62 | 23.69 | 00:00:00 | | 2005-09-09 | 1,605,600 | 23.68 | 23.80 | 23.65 | 23.80 | 00:00:00 | | 2005-09-12 | 768,200 | 23.73 | 23.81 | 23.53 | 23.65 | 00:00:00 | | 2005-09-13 | 961,200 | 23.70 | 23.75 | 23.50 | 23.59 | 00:00:00 | | 2005-09-14 | 765,800 | 23.65 | 23.75 | 23.52 | 23.60 | 00:00:00 | | 2005-09-15 | 516,000 | 23.58 | 23.81 | 23.57 | 23.72 | 00:00:00 | | 2005-09-16 | 1,919,600 | 23.62 | 24.03 | 23.62 | 23.77 | 00:00:00 | | 2005-09-19 | 756,600 | 23.76 | 24.02 | 23.66 | 23.82 | 00:00:00 | | 2005-09-20 | 551,200 | 23.98 | 23.98 | 23.71 | 23.87 | 00:00:00 | | 2005-09-21 | 546,100 | 23.80 | 23.89 | 23.70 | 23.80 | 00:00:00 | | 2005-09-22 | 1,004,900 | 23.69 | 23.84 | 23.44 | 23.84 | 00:00:00 | | 2005-09-23 | 1,389,900 | 23.79 | 23.79 | 23.30 | 23.60 | 00:00:00 | | 2005-09-26 | 1,005,600 | 23.60 | 23.97 | 23.55 | 23.94 | 00:00:00 | | 2005-09-27 | 571,700 | 23.98 | 24.00 | 23.73 | 23.82 | 00:00:00 | | 2005-09-28 | 1,074,000 | 24.09 | 24.39 | 24.04 | 24.23 | 00:00:00 | | 2005-09-29 | 1,038,500 | 24.31 | 24.37 | 24.06 | 24.15 | 00:00:00 | | 2005-09-30 | 884,300 | 24.34 | 24.37 | 24.04 | 24.20 | 00:00:00 | | 2005-10-03 | 754,700 | 24.20 | 24.32 | 24.01 | 24.26 | 00:00:00 | | 2005-10-04 | 946,900 | 24.26 | 24.55 | 24.04 | 24.46 | 00:00:00 | | 2005-10-05 | 836,700 | 24.30 | 24.35 | 24.10 | 24.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
