(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 | | 2005-04-20 | 00:00:00 | 21,82 | 21,90 | 21,61 | 21,69 | 455.500 | | 2005-04-21 | 00:00:00 | 21,60 | 21,92 | 21,55 | 21,78 | 1.317.400 | | 2005-04-22 | 00:00:00 | 21,95 | 21,95 | 21,75 | 21,85 | 386.700 | | 2005-04-25 | 00:00:00 | 21,65 | 22,14 | 21,65 | 22,14 | 435.100 | | 2005-04-26 | 00:00:00 | 22,21 | 22,21 | 21,84 | 21,92 | 488.900 | | 2005-04-27 | 00:00:00 | 21,80 | 21,95 | 21,64 | 21,71 | 684.600 | | 2005-04-28 | 00:00:00 | 21,75 | 21,89 | 21,67 | 21,79 | 411.400 | | 2005-04-29 | 00:00:00 | 21,51 | 22,06 | 21,51 | 22,03 | 553.900 | | 2005-05-02 | 00:00:00 | 22,20 | 22,43 | 22,12 | 22,37 | 438.600 | | 2005-05-03 | 00:00:00 | 22,23 | 22,44 | 22,12 | 22,44 | 485.300 | | 2005-05-04 | 00:00:00 | 22,40 | 22,48 | 22,21 | 22,48 | 617.000 | | 2005-05-05 | 00:00:00 | 22,49 | 22,52 | 22,35 | 22,47 | 514.800 | | 2005-05-06 | 00:00:00 | 22,55 | 22,66 | 22,24 | 22,49 | 348.300 | | 2005-05-09 | 00:00:00 | 22,35 | 22,64 | 22,35 | 22,55 | 357.000 | | 2005-05-10 | 00:00:00 | 22,64 | 22,64 | 22,44 | 22,50 | 483.300 | | 2005-05-11 | 00:00:00 | 22,56 | 22,69 | 22,40 | 22,65 | 491.400 | | 2005-05-12 | 00:00:00 | 22,67 | 22,81 | 22,43 | 22,68 | 622.800 | | 2005-05-13 | 00:00:00 | 22,79 | 22,79 | 22,13 | 22,35 | 1.186.100 | | 2005-05-16 | 00:00:00 | 22,49 | 22,49 | 22,18 | 22,34 | 231.000 | | 2005-05-17 | 00:00:00 | 22,33 | 22,45 | 22,06 | 22,45 | 905.800 | | 2005-05-18 | 00:00:00 | 22,50 | 22,75 | 22,38 | 22,75 | 845.600 | | 2005-05-19 | 00:00:00 | 22,78 | 22,81 | 22,53 | 22,67 | 474.900 | | 2005-05-20 | 00:00:00 | 22,67 | 22,71 | 22,51 | 22,59 | 454.700 | | 2005-05-23 | 00:00:00 | 22,66 | 22,69 | 22,55 | 22,57 | 322.500 | | 2005-05-24 | 00:00:00 | 22,60 | 22,62 | 22,43 | 22,50 | 526.500 | | 2005-05-25 | 00:00:00 | 22,43 | 22,67 | 22,43 | 22,48 | 469.300 | | 2005-05-26 | 00:00:00 | 22,41 | 22,67 | 22,41 | 22,63 | 506.300 | | 2005-05-27 | 00:00:00 | 22,55 | 22,78 | 22,41 | 22,67 | 556.200 | | 2005-05-30 | 00:00:00 | 22,67 | 22,94 | 22,56 | 22,89 | 342.200 | | 2005-05-31 | 00:00:00 | 22,75 | 23,08 | 22,51 | 22,78 | 2.129.200 | | 2005-06-01 | 00:00:00 | 22,79 | 23,12 | 22,79 | 23,09 | 776.500 | | 2005-06-02 | 00:00:00 | 23,13 | 23,20 | 23,00 | 23,14 | 341.800 | | 2005-06-03 | 00:00:00 | 23,14 | 23,14 | 23,14 | 23,14 | 0 | | 2005-06-06 | 00:00:00 | 23,02 | 23,19 | 22,98 | 23,06 | 260.500 | | 2005-06-07 | 00:00:00 | 23,24 | 23,24 | 23,04 | 23,13 | 874.300 | | 2005-06-08 | 00:00:00 | 23,01 | 23,19 | 22,87 | 22,90 | 374.100 | | 2005-06-09 | 00:00:00 | 22,85 | 23,00 | 22,80 | 22,98 | 607.700 | | 2005-06-10 | 00:00:00 | 23,10 | 23,10 | 22,82 | 23,02 | 1.806.600 | | 2005-06-13 | 00:00:00 | 23,05 | 23,06 | 22,86 | 22,97 | 863.400 | | 2005-06-14 | 00:00:00 | 22,95 | 23,06 | 22,87 | 23,00 | 507.600 | | 2005-06-15 | 00:00:00 | 23,01 | 23,03 | 22,70 | 22,80 | 701.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
