|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 836,700 | 24.30 | 24.35 | 24.10 | 24.14 | 00:00:00 | | 2005-10-06 | 1,489,200 | 24.01 | 24.07 | 23.69 | 23.75 | 00:00:00 | | 2005-10-07 | 886,800 | 23.71 | 23.96 | 23.55 | 23.68 | 00:00:00 | | 2005-10-10 | 1,507,300 | 23.79 | 24.15 | 23.78 | 24.00 | 00:00:00 | | 2005-10-11 | 839,300 | 24.05 | 24.30 | 23.89 | 23.92 | 00:00:00 | | 2005-10-12 | 1,047,700 | 23.75 | 23.90 | 23.56 | 23.78 | 00:00:00 | | 2005-10-13 | 1,096,400 | 23.65 | 23.75 | 23.17 | 23.44 | 00:00:00 | | 2005-10-14 | 1,604,400 | 23.85 | 23.85 | 23.33 | 23.78 | 00:00:00 | | 2005-10-17 | 748,600 | 23.84 | 23.84 | 23.50 | 23.65 | 00:00:00 | | 2005-10-18 | 573,700 | 23.79 | 23.79 | 23.33 | 23.43 | 00:00:00 | | 2005-10-19 | 1,534,500 | 23.32 | 23.33 | 22.92 | 23.12 | 00:00:00 | | 2005-10-20 | 1,018,100 | 22.50 | 23.09 | 22.50 | 22.81 | 00:00:00 | | 2005-10-21 | 693,800 | 22.70 | 22.90 | 22.56 | 22.72 | 00:00:00 | | 2005-10-24 | 1,000,400 | 22.63 | 23.00 | 22.55 | 22.86 | 00:00:00 | | 2005-10-25 | 1,116,300 | 22.85 | 23.14 | 22.55 | 22.67 | 00:00:00 | | 2005-10-26 | 1,276,800 | 22.61 | 23.05 | 22.55 | 22.62 | 00:00:00 | | 2005-10-27 | 880,400 | 22.52 | 22.55 | 21.95 | 21.96 | 00:00:00 | | 2005-10-28 | 1,071,100 | 21.83 | 22.35 | 21.75 | 22.21 | 00:00:00 | | 2005-10-31 | 749,100 | 22.44 | 22.80 | 22.40 | 22.77 | 00:00:00 | | 2005-11-01 | 458,400 | 22.77 | 22.85 | 22.44 | 22.57 | 00:00:00 | | 2005-11-02 | 691,400 | 22.46 | 22.83 | 22.18 | 22.39 | 00:00:00 | | 2005-11-03 | 959,000 | 22.77 | 23.12 | 22.50 | 22.65 | 00:00:00 | | 2005-11-04 | 370,900 | 22.76 | 22.92 | 22.53 | 22.68 | 00:00:00 | | 2005-11-07 | 658,300 | 22.70 | 22.95 | 22.41 | 22.90 | 00:00:00 | | 2005-11-08 | 792,300 | 22.84 | 22.95 | 22.37 | 22.68 | 00:00:00 | | 2005-11-09 | 869,300 | 22.56 | 23.06 | 22.56 | 22.72 | 00:00:00 | | 2005-11-10 | 522,900 | 22.93 | 22.96 | 22.71 | 22.71 | 00:00:00 | | 2005-11-11 | 449,200 | 22.97 | 23.05 | 22.74 | 22.88 | 00:00:00 | | 2005-11-14 | 874,900 | 22.70 | 23.17 | 22.70 | 23.06 | 00:00:00 | | 2005-11-15 | 1,124,900 | 22.94 | 23.22 | 22.77 | 22.88 | 00:00:00 | | 2005-11-16 | 853,200 | 22.95 | 22.95 | 22.37 | 22.69 | 00:00:00 | | 2005-11-17 | 721,700 | 22.66 | 22.99 | 22.63 | 22.87 | 00:00:00 | | 2005-11-18 | 1,050,600 | 23.00 | 23.28 | 22.91 | 23.12 | 00:00:00 | | 2005-11-21 | 412,600 | 23.19 | 23.19 | 22.86 | 22.99 | 00:00:00 | | 2005-11-22 | 502,300 | 23.03 | 23.03 | 22.82 | 22.90 | 00:00:00 | | 2005-11-23 | 754,900 | 23.08 | 23.24 | 22.89 | 23.17 | 00:00:00 | | 2005-11-24 | 512,700 | 23.04 | 23.19 | 22.95 | 23.19 | 00:00:00 | | 2005-11-25 | 1,177,000 | 23.07 | 23.19 | 23.04 | 23.08 | 00:00:00 | | 2005-11-28 | 1,078,500 | 23.09 | 23.53 | 23.09 | 23.15 | 00:00:00 | | 2005-11-29 | 563,200 | 23.15 | 23.40 | 23.08 | 23.20 | 00:00:00 | | 2005-11-30 | 592,200 | 23.23 | 23.33 | 23.06 | 23.16 | 00:00:00 | | 2005-12-01 | 792,200 | 23.30 | 23.49 | 23.15 | 23.28 | 00:00:00 | | 2005-12-02 | 407,600 | 23.33 | 23.33 | 23.09 | 23.28 | 00:00:00 | | 2005-12-05 | 646,400 | 23.47 | 23.47 | 22.94 | 23.06 | 00:00:00 | | 2005-12-06 | 353,900 | 22.97 | 23.17 | 22.94 | 23.00 | 00:00:00 | | 2005-12-07 | 995,700 | 23.07 | 23.07 | 22.65 | 22.80 | 00:00:00 | | 2005-12-08 | 1,165,100 | 22.60 | 22.95 | 22.59 | 22.90 | 00:00:00 | | 2005-12-09 | 322,800 | 22.63 | 22.92 | 22.63 | 22.85 | 00:00:00 | | 2005-12-12 | 358,000 | 22.94 | 23.03 | 22.77 | 22.95 | 00:00:00 | | 2005-12-13 | 543,900 | 23.02 | 23.20 | 22.78 | 23.11 | 00:00:00 | | 2005-12-14 | 588,000 | 23.25 | 23.25 | 22.90 | 23.02 | 00:00:00 | | 2005-12-15 | 820,100 | 22.95 | 23.13 | 22.81 | 23.13 | 00:00:00 | | 2005-12-16 | 955,200 | 23.03 | 23.40 | 23.00 | 23.39 | 00:00:00 | | 2005-12-19 | 1,238,000 | 23.40 | 23.45 | 23.13 | 23.29 | 00:00:00 | | 2005-12-20 | 778,800 | 23.26 | 23.34 | 23.08 | 23.15 | 00:00:00 | | 2005-12-21 | 657,300 | 23.30 | 23.71 | 23.14 | 23.70 | 00:00:00 | | 2005-12-22 | 589,200 | 23.65 | 23.78 | 23.46 | 23.55 | 00:00:00 | | 2005-12-23 | 434,900 | 23.70 | 23.82 | 23.46 | 23.63 | 00:00:00 | | 2005-12-26 | 0 | 23.63 | 23.63 | 23.63 | 23.63 | 00:00:00 | | 2005-12-27 | 365,200 | 23.79 | 24.04 | 23.55 | 23.90 | 00:00:00 | | 2005-12-28 | 237,100 | 23.90 | 24.05 | 23.79 | 23.87 | 00:00:00 | | 2005-12-29 | 225,800 | 23.93 | 23.97 | 23.65 | 23.78 | 00:00:00 | | 2005-12-30 | 836,300 | 23.70 | 23.77 | 23.56 | 23.66 | 00:00:00 | | 2006-01-02 | 382,900 | 23.77 | 23.94 | 23.67 | 23.87 | 00:00:00 | | 2006-01-03 | 2,846,400 | 23.90 | 23.90 | 23.60 | 23.72 | 00:00:00 | | 2006-01-04 | 889,500 | 23.86 | 23.91 | 23.55 | 23.89 | 00:00:00 | | 2006-01-05 | 4,533,200 | 23.93 | 23.93 | 23.67 | 23.84 | 00:00:00 | | 2006-01-06 | 0 | 23.84 | 23.84 | 23.84 | 23.84 | 00:00:00 | | 2006-01-09 | 2,188,700 | 23.80 | 23.91 | 23.71 | 23.91 | 00:00:00 | | 2006-01-10 | 1,814,700 | 23.65 | 23.66 | 23.44 | 23.55 | 00:00:00 | | 2006-01-11 | 870,400 | 23.57 | 23.70 | 23.35 | 23.66 | 00:00:00 | | 2006-01-12 | 5,023,200 | 23.72 | 23.72 | 23.43 | 23.44 | 00:00:00 | | 2006-01-13 | 773,100 | 23.46 | 23.57 | 23.27 | 23.31 | 00:00:00 | | 2006-01-16 | 1,296,000 | 23.40 | 23.64 | 23.32 | 23.60 | 00:00:00 | | 2006-01-17 | 1,147,600 | 23.36 | 23.55 | 23.26 | 23.30 | 00:00:00 | | 2006-01-18 | 1,171,800 | 23.20 | 23.25 | 23.01 | 23.17 | 00:00:00 | | 2006-01-19 | 1,257,600 | 23.17 | 23.45 | 23.11 | 23.29 | 00:00:00 | | 2006-01-20 | 2,630,100 | 23.27 | 23.48 | 23.23 | 23.30 | 00:00:00 | | 2006-01-23 | 1,286,900 | 22.94 | 23.49 | 22.80 | 23.39 | 00:00:00 | | 2006-01-24 | 2,060,500 | 23.28 | 23.39 | 23.16 | 23.17 | 00:00:00 | | 2006-01-25 | 887,700 | 23.17 | 23.41 | 23.12 | 23.41 | 00:00:00 | | 2006-01-26 | 1,426,400 | 23.15 | 23.43 | 23.15 | 23.25 | 00:00:00 | | 2006-01-27 | 1,266,700 | 23.22 | 23.41 | 23.11 | 23.41 | 00:00:00 | | 2006-01-30 | 423,600 | 23.43 | 23.43 | 23.16 | 23.25 | 00:00:00 | | 2006-01-31 | 1,674,700 | 23.20 | 23.93 | 23.20 | 23.78 | 00:00:00 | | 2006-02-01 | 1,879,200 | 23.70 | 24.47 | 23.61 | 24.45 | 00:00:00 | | 2006-02-02 | 1,463,600 | 24.45 | 24.54 | 24.09 | 24.34 | 00:00:00 | | 2006-02-03 | 1,727,100 | 24.28 | 24.90 | 24.27 | 24.70 | 00:00:00 | | 2006-02-06 | 1,412,800 | 24.70 | 24.74 | 24.32 | 24.47 | 00:00:00 | | 2006-02-07 | 1,261,600 | 24.44 | 24.50 | 24.06 | 24.27 | 00:00:00 | | 2006-02-08 | 1,585,800 | 24.09 | 24.21 | 23.80 | 23.99 | 00:00:00 | | 2006-02-09 | 960,200 | 23.99 | 24.39 | 23.97 | 24.33 | 00:00:00 | | 2006-02-10 | 864,200 | 24.33 | 24.33 | 23.85 | 24.05 | 00:00:00 | | 2006-02-13 | 919,600 | 24.11 | 24.14 | 23.80 | 23.97 | 00:00:00 | | 2006-02-14 | 753,000 | 24.00 | 24.00 | 23.67 | 23.81 | 00:00:00 | | 2006-02-15 | 610,900 | 23.75 | 23.90 | 23.62 | 23.87 | 00:00:00 | | 2006-02-16 | 871,600 | 23.95 | 24.29 | 23.78 | 24.25 | 00:00:00 | | 2006-02-17 | 667,800 | 24.35 | 24.38 | 24.11 | 24.30 | 00:00:00 | | 2006-02-20 | 965,800 | 24.16 | 24.44 | 24.06 | 24.35 | 00:00:00 | | 2006-02-21 | 8,591,600 | 23.62 | 25.24 | 23.62 | 24.30 | 00:00:00 | | 2006-02-22 | 3,727,300 | 24.25 | 24.38 | 23.86 | 24.26 | 00:00:00 | | 2006-02-23 | 2,185,600 | 24.79 | 25.24 | 24.03 | 24.90 | 00:00:00 | | 2006-02-24 | 4,126,500 | 25.03 | 25.93 | 24.55 | 25.90 | 00:00:00 | | 2006-02-27 | 2,611,700 | 26.88 | 26.88 | 25.84 | 26.18 | 00:00:00 | | 2006-02-28 | 5,493,700 | 27.80 | 27.80 | 25.39 | 25.55 | 00:00:00 | | 2006-03-01 | 1,009,200 | 25.50 | 25.74 | 25.16 | 25.65 | 00:00:00 | | 2006-03-02 | 1,295,100 | 25.40 | 25.59 | 25.05 | 25.30 | 00:00:00 | | 2006-03-03 | 1,000,800 | 25.10 | 25.38 | 25.05 | 25.28 | 00:00:00 | | 2006-03-06 | 1,131,100 | 24.90 | 25.38 | 24.85 | 25.00 | 00:00:00 | | 2006-03-07 | 856,900 | 24.89 | 25.00 | 24.54 | 24.90 | 00:00:00 | | 2006-03-08 | 829,500 | 24.95 | 24.95 | 24.51 | 24.73 | 00:00:00 | | 2006-03-09 | 1,084,500 | 24.70 | 24.74 | 24.44 | 24.61 | 00:00:00 | | 2006-03-10 | 1,943,100 | 24.42 | 24.72 | 24.40 | 24.59 | 00:00:00 | | 2006-03-13 | 659,700 | 24.52 | 24.69 | 24.51 | 24.58 | 00:00:00 | | 2006-03-14 | 533,800 | 24.44 | 25.11 | 24.44 | 24.90 | 00:00:00 | | 2006-03-15 | 1,457,600 | 24.97 | 24.97 | 24.54 | 24.69 | 00:00:00 | | 2006-03-16 | 1,037,900 | 24.78 | 24.79 | 24.45 | 24.67 | 00:00:00 | | 2006-03-17 | 863,300 | 24.55 | 24.78 | 24.34 | 24.53 | 00:00:00 | | 2006-03-20 | 1,232,000 | 24.55 | 24.70 | 24.50 | 24.66 | 00:00:00 | | 2006-03-21 | 595,800 | 24.67 | 24.67 | 24.44 | 24.55 | 00:00:00 | | 2006-03-22 | 894,300 | 24.40 | 24.49 | 24.15 | 24.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
