|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 894,300 | 24.40 | 24.49 | 24.15 | 24.30 | 00:00:00 | | 2006-03-23 | 1,202,000 | 24.47 | 24.47 | 24.11 | 24.15 | 00:00:00 | | 2006-03-24 | 1,026,000 | 24.06 | 24.26 | 23.92 | 24.25 | 00:00:00 | | 2006-03-27 | 444,800 | 24.10 | 24.27 | 23.94 | 24.09 | 00:00:00 | | 2006-03-28 | 611,400 | 24.14 | 24.17 | 23.72 | 23.75 | 00:00:00 | | 2006-03-29 | 447,700 | 23.75 | 23.99 | 23.71 | 23.86 | 00:00:00 | | 2006-03-30 | 718,500 | 23.91 | 24.16 | 23.75 | 24.09 | 00:00:00 | | 2006-03-31 | 711,400 | 24.16 | 24.16 | 23.79 | 23.89 | 00:00:00 | | 2006-04-03 | 593,900 | 24.15 | 24.37 | 23.95 | 23.97 | 00:00:00 | | 2006-04-04 | 1,294,900 | 23.97 | 24.11 | 23.77 | 24.01 | 00:00:00 | | 2006-04-05 | 1,301,300 | 24.07 | 24.26 | 24.01 | 24.26 | 00:00:00 | | 2006-04-06 | 1,141,000 | 24.34 | 24.40 | 24.15 | 24.38 | 00:00:00 | | 2006-04-07 | 602,900 | 24.34 | 24.50 | 24.11 | 24.11 | 00:00:00 | | 2006-04-10 | 696,600 | 24.28 | 24.34 | 23.94 | 24.10 | 00:00:00 | | 2006-04-11 | 922,700 | 24.10 | 24.18 | 23.80 | 23.83 | 00:00:00 | | 2006-04-12 | 959,000 | 23.89 | 24.00 | 23.80 | 23.80 | 00:00:00 | | 2006-04-13 | 475,800 | 23.80 | 23.98 | 23.50 | 23.64 | 00:00:00 | | 2006-04-14 | 0 | 23.64 | 23.64 | 23.64 | 23.64 | 00:00:00 | | 2006-04-17 | 0 | 23.64 | 23.64 | 23.64 | 23.64 | 00:00:00 | | 2006-04-18 | 946,800 | 23.60 | 23.65 | 23.34 | 23.42 | 00:00:00 | | 2006-04-19 | 1,589,600 | 23.46 | 23.89 | 23.44 | 23.89 | 00:00:00 | | 2006-04-20 | 882,000 | 23.72 | 24.33 | 23.72 | 24.20 | 00:00:00 | | 2006-04-21 | 943,900 | 24.20 | 24.73 | 24.09 | 24.60 | 00:00:00 | | 2006-04-24 | 438,000 | 24.46 | 24.70 | 24.45 | 24.56 | 00:00:00 | | 2006-04-25 | 609,100 | 24.50 | 24.71 | 24.32 | 24.39 | 00:00:00 | | 2006-04-26 | 844,800 | 24.38 | 24.55 | 24.18 | 24.35 | 00:00:00 | | 2006-04-27 | 805,200 | 24.40 | 24.40 | 24.02 | 24.28 | 00:00:00 | | 2006-04-28 | 442,000 | 24.31 | 24.35 | 23.97 | 24.18 | 00:00:00 | | 2006-05-01 | 0 | 24.18 | 24.18 | 24.18 | 24.18 | 00:00:00 | | 2006-05-02 | 451,300 | 23.90 | 24.30 | 23.86 | 24.15 | 00:00:00 | | 2006-05-03 | 1,144,600 | 24.16 | 24.37 | 23.80 | 23.98 | 00:00:00 | | 2006-05-04 | 895,900 | 24.08 | 24.08 | 23.81 | 23.81 | 00:00:00 | | 2006-05-05 | 1,196,600 | 23.85 | 24.19 | 23.85 | 24.10 | 00:00:00 | | 2006-05-08 | 1,134,800 | 24.18 | 24.60 | 24.04 | 24.60 | 00:00:00 | | 2006-05-09 | 1,050,400 | 24.77 | 24.79 | 24.41 | 24.58 | 00:00:00 | | 2006-05-10 | 1,169,200 | 24.59 | 24.62 | 24.37 | 24.49 | 00:00:00 | | 2006-05-11 | 1,002,300 | 24.39 | 24.65 | 24.27 | 24.34 | 00:00:00 | | 2006-05-12 | 1,139,200 | 24.27 | 24.35 | 23.80 | 23.85 | 00:00:00 | | 2006-05-15 | 998,800 | 23.79 | 24.18 | 23.65 | 23.89 | 00:00:00 | | 2006-05-16 | 1,422,500 | 24.13 | 24.15 | 23.83 | 23.96 | 00:00:00 | | 2006-05-17 | 1,478,000 | 23.91 | 24.09 | 23.28 | 23.28 | 00:00:00 | | 2006-05-18 | 1,379,900 | 23.40 | 23.48 | 23.16 | 23.23 | 00:00:00 | | 2006-05-19 | 1,284,100 | 23.19 | 23.34 | 22.93 | 23.12 | 00:00:00 | | 2006-05-22 | 1,211,600 | 23.03 | 23.28 | 22.59 | 22.59 | 00:00:00 | | 2006-05-23 | 1,378,600 | 22.90 | 23.10 | 22.61 | 23.05 | 00:00:00 | | 2006-05-24 | 1,217,400 | 22.77 | 23.24 | 22.70 | 23.04 | 00:00:00 | | 2006-05-25 | 668,700 | 23.23 | 23.46 | 22.70 | 23.33 | 00:00:00 | | 2006-05-26 | 903,200 | 23.37 | 24.29 | 23.10 | 23.90 | 00:00:00 | | 2006-05-29 | 552,100 | 23.91 | 24.28 | 23.62 | 23.79 | 00:00:00 | | 2006-05-30 | 560,800 | 23.88 | 23.93 | 23.15 | 23.15 | 00:00:00 | | 2006-05-31 | 824,900 | 22.88 | 23.66 | 22.76 | 23.66 | 00:00:00 | | 2006-06-01 | 549,600 | 23.68 | 23.97 | 23.42 | 23.85 | 00:00:00 | | 2006-06-02 | 565,500 | 23.93 | 24.07 | 23.52 | 23.72 | 00:00:00 | | 2006-06-05 | 500,900 | 23.54 | 23.61 | 23.35 | 23.56 | 00:00:00 | | 2006-06-06 | 760,900 | 23.10 | 23.51 | 23.07 | 23.17 | 00:00:00 | | 2006-06-07 | 840,900 | 24.00 | 24.00 | 23.18 | 23.71 | 00:00:00 | | 2006-06-08 | 978,100 | 23.45 | 23.45 | 22.77 | 22.87 | 00:00:00 | | 2006-06-09 | 1,012,200 | 23.00 | 23.19 | 22.82 | 22.92 | 00:00:00 | | 2006-06-12 | 598,600 | 22.90 | 23.04 | 22.66 | 22.81 | 00:00:00 | | 2006-06-13 | 1,368,800 | 22.49 | 22.69 | 21.91 | 21.92 | 00:00:00 | | 2006-06-14 | 1,100,900 | 22.00 | 22.30 | 21.85 | 21.95 | 00:00:00 | | 2006-06-15 | 0 | 21.95 | 21.95 | 21.95 | 21.95 | 00:00:00 | | 2006-06-16 | 0 | 21.95 | 21.95 | 21.95 | 21.95 | 00:00:00 | | 2006-06-19 | 1,795,400 | 22.01 | 22.31 | 21.90 | 22.31 | 00:00:00 | | 2006-06-20 | 775,800 | 22.15 | 22.40 | 22.03 | 22.40 | 00:00:00 | | 2006-06-21 | 1,274,500 | 22.37 | 22.80 | 22.25 | 22.74 | 00:00:00 | | 2006-06-22 | 1,006,400 | 22.92 | 22.95 | 22.54 | 22.84 | 00:00:00 | | 2006-06-23 | 776,500 | 22.80 | 22.95 | 22.61 | 22.86 | 00:00:00 | | 2006-06-26 | 2,482,300 | 22.97 | 22.97 | 22.66 | 22.70 | 00:00:00 | | 2006-06-27 | 1,054,200 | 22.72 | 23.04 | 22.65 | 22.83 | 00:00:00 | | 2006-06-28 | 1,625,100 | 22.71 | 23.00 | 22.61 | 22.75 | 00:00:00 | | 2006-06-29 | 1,120,900 | 22.95 | 23.68 | 22.77 | 23.68 | 00:00:00 | | 2006-06-30 | 1,785,700 | 23.77 | 24.17 | 23.43 | 23.87 | 00:00:00 | | 2006-07-03 | 3,550,100 | 23.93 | 24.23 | 23.93 | 24.11 | 00:00:00 | | 2006-07-04 | 650,700 | 23.49 | 23.85 | 23.44 | 23.65 | 00:00:00 | | 2006-07-05 | 843,100 | 23.57 | 23.72 | 23.44 | 23.60 | 00:00:00 | | 2006-07-06 | 1,483,100 | 23.57 | 23.80 | 23.45 | 23.80 | 00:00:00 | | 2006-07-07 | 1,135,400 | 23.80 | 23.80 | 23.49 | 23.65 | 00:00:00 | | 2006-07-10 | 3,338,000 | 23.76 | 23.76 | 23.45 | 23.60 | 00:00:00 | | 2006-07-11 | 525,100 | 23.55 | 23.55 | 23.05 | 23.23 | 00:00:00 | | 2006-07-12 | 875,200 | 23.27 | 23.48 | 23.13 | 23.20 | 00:00:00 | | 2006-07-13 | 1,033,500 | 23.13 | 23.16 | 22.75 | 22.83 | 00:00:00 | | 2006-07-14 | 583,300 | 22.64 | 22.95 | 22.59 | 22.69 | 00:00:00 | | 2006-07-17 | 3,067,900 | 22.77 | 22.94 | 22.60 | 22.70 | 00:00:00 | | 2006-07-18 | 1,478,900 | 22.70 | 23.17 | 22.70 | 22.91 | 00:00:00 | | 2006-07-19 | 851,800 | 23.02 | 23.36 | 22.96 | 23.27 | 00:00:00 | | 2006-07-20 | 721,800 | 23.29 | 23.45 | 23.04 | 23.36 | 00:00:00 | | 2006-07-21 | 597,600 | 23.30 | 23.35 | 23.05 | 23.20 | 00:00:00 | | 2006-07-24 | 1,155,900 | 23.18 | 23.54 | 23.01 | 23.54 | 00:00:00 | | 2006-07-25 | 2,607,700 | 23.59 | 24.00 | 23.41 | 23.90 | 00:00:00 | | 2006-07-26 | 1,242,600 | 24.03 | 24.10 | 23.64 | 23.84 | 00:00:00 | | 2006-07-27 | 3,893,700 | 23.91 | 24.84 | 23.78 | 24.68 | 00:00:00 | | 2006-07-28 | 2,678,300 | 24.85 | 25.80 | 24.82 | 25.62 | 00:00:00 | | 2006-07-31 | 1,148,200 | 25.40 | 25.56 | 25.20 | 25.27 | 00:00:00 | | 2006-08-01 | 1,028,200 | 25.23 | 25.56 | 24.75 | 25.06 | 00:00:00 | | 2006-08-02 | 709,600 | 25.21 | 25.36 | 24.93 | 25.31 | 00:00:00 | | 2006-08-03 | 849,700 | 25.31 | 25.38 | 25.03 | 25.26 | 00:00:00 | | 2006-08-04 | 341,900 | 25.28 | 25.49 | 25.10 | 25.49 | 00:00:00 | | 2006-08-07 | 1,236,200 | 25.15 | 25.36 | 25.15 | 25.23 | 00:00:00 | | 2006-08-08 | 369,600 | 25.27 | 25.36 | 25.17 | 25.34 | 00:00:00 | | 2006-08-09 | 1,643,500 | 25.35 | 25.68 | 25.23 | 25.68 | 00:00:00 | | 2006-08-10 | 535,600 | 25.21 | 25.57 | 25.05 | 25.37 | 00:00:00 | | 2006-08-11 | 451,600 | 25.53 | 25.65 | 25.28 | 25.43 | 00:00:00 | | 2006-08-14 | 859,800 | 25.58 | 25.71 | 25.50 | 25.63 | 00:00:00 | | 2006-08-15 | 611,700 | 25.49 | 25.99 | 25.49 | 25.99 | 00:00:00 | | 2006-08-16 | 498,800 | 25.83 | 26.23 | 25.80 | 26.06 | 00:00:00 | | 2006-08-17 | 720,600 | 26.12 | 26.25 | 25.71 | 25.90 | 00:00:00 | | 2006-08-18 | 363,400 | 25.92 | 25.94 | 25.65 | 25.71 | 00:00:00 | | 2006-08-21 | 485,600 | 25.65 | 25.80 | 25.56 | 25.71 | 00:00:00 | | 2006-08-22 | 532,300 | 25.76 | 25.99 | 25.69 | 25.82 | 00:00:00 | | 2006-08-23 | 430,400 | 25.95 | 26.05 | 25.82 | 25.93 | 00:00:00 | | 2006-08-24 | 500,100 | 25.93 | 26.14 | 25.72 | 26.10 | 00:00:00 | | 2006-08-25 | 510,300 | 26.05 | 26.20 | 25.75 | 26.19 | 00:00:00 | | 2006-08-28 | 324,400 | 26.13 | 26.14 | 25.88 | 26.14 | 00:00:00 | | 2006-08-29 | 461,100 | 26.11 | 26.19 | 25.80 | 26.05 | 00:00:00 | | 2006-08-30 | 657,000 | 26.14 | 26.39 | 26.04 | 26.30 | 00:00:00 | | 2006-08-31 | 398,200 | 26.31 | 26.35 | 25.90 | 26.13 | 00:00:00 | | 2006-09-01 | 478,200 | 26.20 | 26.37 | 26.03 | 26.37 | 00:00:00 | | 2006-09-04 | 757,400 | 26.41 | 26.77 | 26.26 | 26.77 | 00:00:00 | | 2006-09-05 | 570,500 | 26.76 | 26.76 | 26.50 | 26.65 | 00:00:00 | | 2006-09-06 | 500,000 | 26.71 | 26.73 | 26.35 | 26.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
