(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-02-26 | 00:00:00 | 18,64 | 18,64 | 18,11 | 18,29 | 1.615.400 | 2003-02-27 | 00:00:00 | 18,29 | 18,61 | 17,91 | 18,09 | 1.419.400 | 2003-02-28 | 00:00:00 | 18,01 | 18,21 | 17,96 | 18,20 | 969.700 | 2003-03-03 | 00:00:00 | 18,06 | 18,56 | 18,06 | 18,30 | 1.520.300 | 2003-03-04 | 00:00:00 | 18,07 | 18,30 | 17,92 | 18,03 | 1.020.300 | 2003-03-05 | 00:00:00 | 17,85 | 18,17 | 17,85 | 18,17 | 718.500 | 2003-03-06 | 00:00:00 | 18,04 | 18,15 | 17,94 | 18,10 | 862.100 | 2003-03-07 | 00:00:00 | 18,39 | 18,39 | 17,60 | 17,61 | 1.258.000 | 2003-03-10 | 00:00:00 | 14,92 | 15,49 | 14,92 | 15,30 | 4.759.100 | 2003-03-11 | 00:00:00 | 15,45 | 15,80 | 15,05 | 15,74 | 6.877.600 | 2003-03-12 | 00:00:00 | 16,00 | 16,00 | 15,50 | 15,50 | 3.784.100 | 2003-03-13 | 00:00:00 | 15,60 | 15,75 | 15,26 | 15,70 | 4.365.700 | 2003-03-14 | 00:00:00 | 15,45 | 15,84 | 15,35 | 15,81 | 2.399.500 | 2003-03-17 | 00:00:00 | 15,73 | 16,44 | 15,50 | 16,28 | 1.406.000 | 2003-03-18 | 00:00:00 | 16,22 | 16,29 | 15,67 | 15,76 | 1.729.800 | 2003-03-19 | 00:00:00 | 15,93 | 16,17 | 15,69 | 15,83 | 1.788.900 | 2003-03-20 | 00:00:00 | 15,83 | 16,15 | 15,75 | 15,77 | 752.700 | 2003-03-21 | 00:00:00 | 15,80 | 16,03 | 15,65 | 15,80 | 1.373.700 | 2003-03-24 | 00:00:00 | 15,80 | 15,83 | 15,21 | 15,37 | 3.194.300 | 2003-03-25 | 00:00:00 | 15,36 | 15,49 | 15,23 | 15,36 | 2.337.600 | 2003-03-26 | 00:00:00 | 15,40 | 15,46 | 15,27 | 15,35 | 3.596.100 | 2003-03-27 | 00:00:00 | 15,35 | 15,53 | 15,26 | 15,34 | 2.446.500 | 2003-03-28 | 00:00:00 | 15,40 | 15,44 | 15,14 | 15,25 | 1.701.700 | 2003-03-31 | 00:00:00 | 15,19 | 15,28 | 14,95 | 15,28 | 3.576.500 | 2003-04-01 | 00:00:00 | 15,15 | 15,25 | 15,00 | 15,20 | 2.231.900 | 2003-04-02 | 00:00:00 | 15,25 | 15,79 | 15,24 | 15,72 | 2.505.200 | 2003-04-03 | 00:00:00 | 15,95 | 15,95 | 15,67 | 15,77 | 2.106.500 | 2003-04-04 | 00:00:00 | 15,70 | 15,81 | 15,32 | 15,55 | 2.523.400 | 2003-04-07 | 00:00:00 | 15,75 | 15,90 | 15,70 | 15,85 | 1.707.300 | 2003-04-08 | 00:00:00 | 15,61 | 15,97 | 15,61 | 15,81 | 1.786.700 | 2003-04-09 | 00:00:00 | 15,76 | 16,10 | 15,72 | 15,95 | 2.149.900 | 2003-04-10 | 00:00:00 | 15,85 | 15,95 | 15,75 | 15,83 | 1.945.500 | 2003-04-11 | 00:00:00 | 15,96 | 16,07 | 15,82 | 15,95 | 1.358.100 | 2003-04-14 | 00:00:00 | 15,98 | 16,38 | 15,94 | 16,25 | 2.304.400 | 2003-04-15 | 00:00:00 | 16,40 | 16,70 | 16,40 | 16,55 | 2.507.800 | 2003-04-16 | 00:00:00 | 16,70 | 16,86 | 16,12 | 16,43 | 2.601.500 | 2003-04-17 | 00:00:00 | 16,22 | 16,42 | 16,22 | 16,40 | 1.370.300 | 2003-04-18 | 00:00:00 | 16,40 | 16,40 | 16,40 | 16,40 | 0 | 2003-04-21 | 00:00:00 | 16,40 | 16,40 | 16,40 | 16,40 | 0 | 2003-04-22 | 00:00:00 | 16,50 | 16,73 | 16,45 | 16,53 | 951.700 | 2003-04-23 | 00:00:00 | 16,75 | 16,75 | 16,50 | 16,56 | 1.530.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|