(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-14 | 00:00:00 | 19,62 | 19,62 | 19,29 | 19,40 | 754.600 | | 2004-07-15 | 00:00:00 | 19,37 | 19,57 | 19,31 | 19,31 | 397.300 | | 2004-07-16 | 00:00:00 | 19,38 | 19,49 | 19,30 | 19,35 | 309.900 | | 2004-07-19 | 00:00:00 | 19,30 | 19,42 | 19,25 | 19,26 | 200.100 | | 2004-07-20 | 00:00:00 | 19,25 | 19,40 | 19,19 | 19,30 | 370.700 | | 2004-07-21 | 00:00:00 | 19,47 | 19,50 | 19,28 | 19,44 | 314.100 | | 2004-07-22 | 00:00:00 | 19,25 | 19,35 | 19,14 | 19,23 | 457.400 | | 2004-07-23 | 00:00:00 | 19,25 | 19,25 | 19,01 | 19,05 | 357.900 | | 2004-07-26 | 00:00:00 | 19,05 | 19,15 | 18,90 | 19,00 | 739.700 | | 2004-07-27 | 00:00:00 | 19,15 | 19,28 | 19,00 | 19,21 | 442.000 | | 2004-07-28 | 00:00:00 | 19,40 | 19,40 | 18,81 | 19,01 | 757.200 | | 2004-07-29 | 00:00:00 | 19,02 | 19,23 | 18,97 | 19,08 | 727.600 | | 2004-07-30 | 00:00:00 | 19,15 | 19,20 | 18,86 | 19,19 | 874.600 | | 2004-08-02 | 00:00:00 | 19,15 | 19,38 | 19,06 | 19,30 | 412.300 | | 2004-08-03 | 00:00:00 | 19,25 | 19,50 | 19,24 | 19,46 | 419.900 | | 2004-08-04 | 00:00:00 | 19,49 | 19,59 | 19,30 | 19,46 | 740.000 | | 2004-08-05 | 00:00:00 | 19,41 | 19,48 | 19,19 | 19,26 | 461.200 | | 2004-08-06 | 00:00:00 | 19,19 | 19,45 | 19,07 | 19,13 | 421.200 | | 2004-08-09 | 00:00:00 | 19,22 | 19,29 | 18,93 | 19,10 | 747.100 | | 2004-08-10 | 00:00:00 | 19,12 | 19,21 | 19,00 | 19,09 | 363.000 | | 2004-08-11 | 00:00:00 | 19,23 | 19,23 | 18,91 | 19,13 | 423.200 | | 2004-08-12 | 00:00:00 | 18,97 | 19,19 | 18,92 | 19,03 | 333.800 | | 2004-08-13 | 00:00:00 | 19,00 | 19,07 | 18,85 | 18,85 | 253.200 | | 2004-08-16 | 00:00:00 | 18,85 | 18,85 | 18,85 | 18,85 | 0 | | 2004-08-17 | 00:00:00 | 19,00 | 19,05 | 18,70 | 19,04 | 515.800 | | 2004-08-18 | 00:00:00 | 19,11 | 19,11 | 18,93 | 19,00 | 325.700 | | 2004-08-19 | 00:00:00 | 19,14 | 19,19 | 19,00 | 19,15 | 2.435.100 | | 2004-08-20 | 00:00:00 | 19,10 | 19,22 | 19,02 | 19,18 | 604.900 | | 2004-08-23 | 00:00:00 | 19,18 | 19,46 | 19,10 | 19,29 | 203.800 | | 2004-08-24 | 00:00:00 | 19,16 | 19,45 | 19,16 | 19,30 | 815.300 | | 2004-08-25 | 00:00:00 | 19,21 | 19,38 | 19,21 | 19,35 | 163.800 | | 2004-08-26 | 00:00:00 | 19,32 | 19,49 | 19,30 | 19,43 | 170.000 | | 2004-08-27 | 00:00:00 | 19,48 | 19,59 | 19,36 | 19,51 | 340.700 | | 2004-08-30 | 00:00:00 | 19,59 | 19,65 | 19,43 | 19,56 | 240.600 | | 2004-08-31 | 00:00:00 | 19,55 | 19,70 | 19,44 | 19,59 | 720.200 | | 2004-09-01 | 00:00:00 | 19,50 | 19,71 | 19,50 | 19,66 | 382.100 | | 2004-09-02 | 00:00:00 | 19,57 | 19,79 | 19,57 | 19,73 | 620.900 | | 2004-09-03 | 00:00:00 | 19,60 | 19,88 | 19,60 | 19,85 | 3.629.600 | | 2004-09-06 | 00:00:00 | 19,83 | 19,93 | 19,77 | 19,93 | 481.700 | | 2004-09-07 | 00:00:00 | 19,92 | 19,99 | 19,76 | 19,90 | 626.400 | | 2004-09-08 | 00:00:00 | 19,82 | 19,96 | 19,65 | 19,86 | 759.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
