(Login BolsaPT & Canal Forex) |
|
 GAS NATURAL SDG - [Ticker: GAS.MC] |     | | Última Trade | 23,420 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-07-13 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.13 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 23,510 | PER | 0,00% | | Máximo | 23,550 | Pagamento Dividendo | | | Mínimo | 23,330 | Data Ex-Dividendo | | | Fecho Anterior | 23,550 | Yield | | | Volume | 1.468.694 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GAS.MC de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 20,06 | 20,21 | 19,89 | 20,05 | 742.700 | | 2004-05-20 | 00:00:00 | 19,88 | 19,97 | 19,76 | 19,86 | 928.400 | | 2004-05-21 | 00:00:00 | 19,84 | 19,98 | 19,57 | 19,74 | 853.600 | | 2004-05-24 | 00:00:00 | 19,73 | 19,95 | 19,65 | 19,77 | 331.800 | | 2004-05-25 | 00:00:00 | 19,61 | 19,89 | 19,56 | 19,75 | 468.600 | | 2004-05-26 | 00:00:00 | 19,96 | 20,15 | 19,81 | 19,98 | 742.300 | | 2004-05-27 | 00:00:00 | 20,00 | 20,20 | 19,83 | 19,87 | 494.200 | | 2004-05-28 | 00:00:00 | 19,80 | 19,84 | 19,45 | 19,57 | 3.233.200 | | 2004-05-31 | 00:00:00 | 19,75 | 19,76 | 19,60 | 19,74 | 892.000 | | 2004-06-01 | 00:00:00 | 19,79 | 19,79 | 19,36 | 19,50 | 1.244.200 | | 2004-06-02 | 00:00:00 | 19,60 | 19,69 | 19,41 | 19,41 | 752.000 | | 2004-06-03 | 00:00:00 | 19,49 | 19,49 | 18,86 | 19,28 | 2.243.300 | | 2004-06-04 | 00:00:00 | 19,33 | 19,70 | 19,29 | 19,64 | 1.231.500 | | 2004-06-07 | 00:00:00 | 19,59 | 19,85 | 19,52 | 19,80 | 960.700 | | 2004-06-08 | 00:00:00 | 19,89 | 19,89 | 19,61 | 19,66 | 446.400 | | 2004-06-09 | 00:00:00 | 19,58 | 19,78 | 19,56 | 19,67 | 719.800 | | 2004-06-10 | 00:00:00 | 19,56 | 19,74 | 19,54 | 19,66 | 814.600 | | 2004-06-11 | 00:00:00 | 19,69 | 19,70 | 19,55 | 19,61 | 459.000 | | 2004-06-14 | 00:00:00 | 19,66 | 19,69 | 19,40 | 19,53 | 687.200 | | 2004-06-15 | 00:00:00 | 19,59 | 19,89 | 19,59 | 19,78 | 1.021.000 | | 2004-06-16 | 00:00:00 | 19,73 | 20,08 | 19,65 | 19,95 | 768.400 | | 2004-06-17 | 00:00:00 | 20,03 | 20,20 | 19,89 | 20,02 | 1.224.300 | | 2004-06-18 | 00:00:00 | 19,90 | 20,30 | 19,86 | 20,06 | 1.173.400 | | 2004-06-21 | 00:00:00 | 20,09 | 20,36 | 20,02 | 20,08 | 2.753.700 | | 2004-06-22 | 00:00:00 | 20,10 | 20,10 | 19,81 | 19,83 | 1.352.900 | | 2004-06-23 | 00:00:00 | 19,82 | 20,06 | 19,82 | 20,05 | 763.500 | | 2004-06-24 | 00:00:00 | 20,15 | 20,21 | 20,05 | 20,13 | 2.445.400 | | 2004-06-25 | 00:00:00 | 20,00 | 20,33 | 19,91 | 20,01 | 4.734.400 | | 2004-06-28 | 00:00:00 | 20,08 | 20,37 | 20,08 | 20,30 | 1.034.700 | | 2004-06-29 | 00:00:00 | 20,20 | 20,29 | 20,14 | 20,14 | 2.587.000 | | 2004-06-30 | 00:00:00 | 20,18 | 20,19 | 19,69 | 19,69 | 3.293.600 | | 2004-07-01 | 00:00:00 | 19,49 | 19,59 | 19,40 | 19,51 | 1.598.800 | | 2004-07-02 | 00:00:00 | 19,55 | 19,55 | 19,22 | 19,29 | 735.500 | | 2004-07-05 | 00:00:00 | 19,30 | 19,47 | 19,26 | 19,30 | 2.667.000 | | 2004-07-06 | 00:00:00 | 19,40 | 19,40 | 19,16 | 19,37 | 2.325.700 | | 2004-07-07 | 00:00:00 | 19,30 | 19,49 | 19,26 | 19,47 | 761.800 | | 2004-07-08 | 00:00:00 | 19,45 | 19,53 | 19,24 | 19,49 | 628.200 | | 2004-07-09 | 00:00:00 | 19,48 | 19,54 | 19,31 | 19,39 | 511.800 | | 2004-07-12 | 00:00:00 | 19,38 | 19,68 | 19,38 | 19,49 | 548.400 | | 2004-07-13 | 00:00:00 | 19,60 | 19,67 | 19,44 | 19,61 | 437.900 | | 2004-07-14 | 00:00:00 | 19,62 | 19,62 | 19,29 | 19,40 | 754.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
