(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-12-29 | 00:00:00 | 22,92 | 22,99 | 22,75 | 22,89 | 302.500 | 2004-12-30 | 00:00:00 | 22,83 | 22,93 | 22,74 | 22,76 | 679.000 | 2004-12-31 | 00:00:00 | 22,76 | 22,76 | 22,76 | 22,76 | 0 | 2005-01-03 | 00:00:00 | 22,80 | 22,95 | 22,53 | 22,68 | 487.800 | 2005-01-04 | 00:00:00 | 22,78 | 22,78 | 22,55 | 22,72 | 14.156.400 | 2005-01-05 | 00:00:00 | 22,56 | 22,85 | 22,56 | 22,68 | 1.957.600 | 2005-01-06 | 00:00:00 | 22,68 | 22,68 | 22,68 | 22,68 | 0 | 2005-01-07 | 00:00:00 | 22,79 | 22,85 | 22,37 | 22,51 | 5.969.100 | 2005-01-10 | 00:00:00 | 22,69 | 22,70 | 22,46 | 22,56 | 2.918.300 | 2005-01-11 | 00:00:00 | 22,45 | 22,46 | 21,85 | 22,00 | 1.264.700 | 2005-01-12 | 00:00:00 | 21,98 | 22,05 | 21,88 | 22,02 | 1.391.300 | 2005-01-13 | 00:00:00 | 22,08 | 22,09 | 21,82 | 21,87 | 1.021.800 | 2005-01-14 | 00:00:00 | 21,80 | 22,26 | 21,78 | 22,14 | 5.165.700 | 2005-01-17 | 00:00:00 | 22,24 | 22,35 | 22,16 | 22,16 | 1.739.800 | 2005-01-18 | 00:00:00 | 22,33 | 22,33 | 21,96 | 22,14 | 944.700 | 2005-01-19 | 00:00:00 | 22,09 | 22,33 | 22,07 | 22,10 | 622.000 | 2005-01-20 | 00:00:00 | 22,10 | 22,15 | 21,76 | 21,83 | 1.164.600 | 2005-01-21 | 00:00:00 | 21,81 | 21,88 | 21,66 | 21,75 | 1.973.700 | 2005-01-24 | 00:00:00 | 21,76 | 21,78 | 21,50 | 21,70 | 752.500 | 2005-01-25 | 00:00:00 | 21,52 | 21,98 | 21,52 | 21,88 | 769.100 | 2005-01-26 | 00:00:00 | 21,80 | 22,03 | 21,78 | 21,97 | 700.900 | 2005-01-27 | 00:00:00 | 21,97 | 22,10 | 21,93 | 22,05 | 612.900 | 2005-01-28 | 00:00:00 | 22,09 | 22,18 | 21,89 | 21,99 | 523.800 | 2005-01-31 | 00:00:00 | 21,95 | 22,18 | 21,95 | 22,18 | 541.400 | 2005-02-01 | 00:00:00 | 22,20 | 22,64 | 22,18 | 22,47 | 1.095.100 | 2005-02-02 | 00:00:00 | 22,68 | 22,82 | 22,55 | 22,69 | 1.053.300 | 2005-02-03 | 00:00:00 | 22,77 | 22,77 | 22,60 | 22,69 | 566.900 | 2005-02-04 | 00:00:00 | 22,83 | 22,97 | 22,67 | 22,93 | 965.200 | 2005-02-07 | 00:00:00 | 23,00 | 23,10 | 22,79 | 22,95 | 678.400 | 2005-02-08 | 00:00:00 | 23,08 | 23,17 | 22,80 | 22,97 | 801.600 | 2005-02-09 | 00:00:00 | 23,00 | 23,14 | 22,83 | 22,95 | 568.400 | 2005-02-10 | 00:00:00 | 23,00 | 23,30 | 22,99 | 23,00 | 538.200 | 2005-02-11 | 00:00:00 | 23,11 | 23,25 | 22,98 | 23,22 | 540.500 | 2005-02-14 | 00:00:00 | 23,29 | 23,30 | 23,12 | 23,28 | 694.500 | 2005-02-15 | 00:00:00 | 23,28 | 23,39 | 23,23 | 23,38 | 412.900 | 2005-02-16 | 00:00:00 | 23,49 | 23,49 | 23,20 | 23,37 | 663.800 | 2005-02-17 | 00:00:00 | 23,42 | 23,58 | 23,39 | 23,39 | 501.700 | 2005-02-18 | 00:00:00 | 23,47 | 23,54 | 23,30 | 23,48 | 765.500 | 2005-02-21 | 00:00:00 | 23,58 | 23,58 | 23,01 | 23,10 | 1.569.100 | 2005-02-22 | 00:00:00 | 23,20 | 23,20 | 22,56 | 22,70 | 2.223.600 | 2005-02-23 | 00:00:00 | 22,75 | 22,79 | 22,42 | 22,70 | 617.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|