(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 | | 2005-08-10 | 00:00:00 | 24,67 | 24,80 | 24,50 | 24,78 | 507.200 | | 2005-08-11 | 00:00:00 | 24,59 | 24,83 | 24,50 | 24,60 | 697.000 | | 2005-08-12 | 00:00:00 | 24,70 | 24,75 | 24,46 | 24,50 | 298.500 | | 2005-08-15 | 00:00:00 | 24,57 | 24,76 | 24,43 | 24,66 | 235.100 | | 2005-08-16 | 00:00:00 | 24,80 | 24,80 | 24,22 | 24,29 | 305.300 | | 2005-08-17 | 00:00:00 | 24,25 | 24,35 | 24,02 | 24,20 | 578.900 | | 2005-08-18 | 00:00:00 | 24,25 | 24,25 | 24,01 | 24,10 | 336.000 | | 2005-08-19 | 00:00:00 | 24,05 | 24,18 | 24,00 | 24,10 | 603.800 | | 2005-08-22 | 00:00:00 | 24,05 | 24,26 | 24,01 | 24,18 | 267.500 | | 2005-08-23 | 00:00:00 | 24,05 | 24,10 | 23,95 | 24,00 | 262.900 | | 2005-08-24 | 00:00:00 | 23,98 | 24,22 | 23,85 | 24,15 | 478.500 | | 2005-08-25 | 00:00:00 | 23,89 | 24,12 | 23,87 | 24,06 | 275.600 | | 2005-08-26 | 00:00:00 | 23,87 | 24,21 | 23,62 | 23,65 | 422.900 | | 2005-08-29 | 00:00:00 | 23,51 | 23,96 | 23,50 | 23,86 | 281.400 | | 2005-08-30 | 00:00:00 | 23,89 | 23,99 | 23,66 | 23,66 | 292.200 | | 2005-08-31 | 00:00:00 | 23,65 | 24,22 | 23,65 | 24,08 | 1.576.000 | | 2005-09-01 | 00:00:00 | 24,27 | 24,47 | 24,11 | 24,37 | 402.900 | | 2005-09-02 | 00:00:00 | 24,43 | 24,75 | 24,23 | 24,53 | 701.300 | | 2005-09-05 | 00:00:00 | 24,66 | 24,87 | 24,38 | 24,79 | 158.600 | | 2005-09-06 | 00:00:00 | 24,73 | 24,73 | 23,75 | 24,24 | 6.446.800 | | 2005-09-07 | 00:00:00 | 24,20 | 24,20 | 23,73 | 23,78 | 3.925.000 | | 2005-09-08 | 00:00:00 | 23,89 | 23,89 | 23,62 | 23,69 | 1.873.900 | | 2005-09-09 | 00:00:00 | 23,68 | 23,80 | 23,65 | 23,80 | 1.605.600 | | 2005-09-12 | 00:00:00 | 23,73 | 23,81 | 23,53 | 23,65 | 768.200 | | 2005-09-13 | 00:00:00 | 23,70 | 23,75 | 23,50 | 23,59 | 961.200 | | 2005-09-14 | 00:00:00 | 23,65 | 23,75 | 23,52 | 23,60 | 765.800 | | 2005-09-15 | 00:00:00 | 23,58 | 23,81 | 23,57 | 23,72 | 516.000 | | 2005-09-16 | 00:00:00 | 23,62 | 24,03 | 23,62 | 23,77 | 1.919.600 | | 2005-09-19 | 00:00:00 | 23,76 | 24,02 | 23,66 | 23,82 | 756.600 | | 2005-09-20 | 00:00:00 | 23,98 | 23,98 | 23,71 | 23,87 | 551.200 | | 2005-09-21 | 00:00:00 | 23,80 | 23,89 | 23,70 | 23,80 | 546.100 | | 2005-09-22 | 00:00:00 | 23,69 | 23,84 | 23,44 | 23,84 | 1.004.900 | | 2005-09-23 | 00:00:00 | 23,79 | 23,79 | 23,30 | 23,60 | 1.389.900 | | 2005-09-26 | 00:00:00 | 23,60 | 23,97 | 23,55 | 23,94 | 1.005.600 | | 2005-09-27 | 00:00:00 | 23,98 | 24,00 | 23,73 | 23,82 | 571.700 | | 2005-09-28 | 00:00:00 | 24,09 | 24,39 | 24,04 | 24,23 | 1.074.000 | | 2005-09-29 | 00:00:00 | 24,31 | 24,37 | 24,06 | 24,15 | 1.038.500 | | 2005-09-30 | 00:00:00 | 24,34 | 24,37 | 24,04 | 24,20 | 884.300 | | 2005-10-03 | 00:00:00 | 24,20 | 24,32 | 24,01 | 24,26 | 754.700 | | 2005-10-04 | 00:00:00 | 24,26 | 24,55 | 24,04 | 24,46 | 946.900 | | 2005-10-05 | 00:00:00 | 24,30 | 24,35 | 24,10 | 24,14 | 836.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
