(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-30 | 00:00:00 | 23,23 | 23,33 | 23,06 | 23,16 | 592.200 | | 2005-12-01 | 00:00:00 | 23,30 | 23,49 | 23,15 | 23,28 | 792.200 | | 2005-12-02 | 00:00:00 | 23,33 | 23,33 | 23,09 | 23,28 | 407.600 | | 2005-12-05 | 00:00:00 | 23,47 | 23,47 | 22,94 | 23,06 | 646.400 | | 2005-12-06 | 00:00:00 | 22,97 | 23,17 | 22,94 | 23,00 | 353.900 | | 2005-12-07 | 00:00:00 | 23,07 | 23,07 | 22,65 | 22,80 | 995.700 | | 2005-12-08 | 00:00:00 | 22,60 | 22,95 | 22,59 | 22,90 | 1.165.100 | | 2005-12-09 | 00:00:00 | 22,63 | 22,92 | 22,63 | 22,85 | 322.800 | | 2005-12-12 | 00:00:00 | 22,94 | 23,03 | 22,77 | 22,95 | 358.000 | | 2005-12-13 | 00:00:00 | 23,02 | 23,20 | 22,78 | 23,11 | 543.900 | | 2005-12-14 | 00:00:00 | 23,25 | 23,25 | 22,90 | 23,02 | 588.000 | | 2005-12-15 | 00:00:00 | 22,95 | 23,13 | 22,81 | 23,13 | 820.100 | | 2005-12-16 | 00:00:00 | 23,03 | 23,40 | 23,00 | 23,39 | 955.200 | | 2005-12-19 | 00:00:00 | 23,40 | 23,45 | 23,13 | 23,29 | 1.238.000 | | 2005-12-20 | 00:00:00 | 23,26 | 23,34 | 23,08 | 23,15 | 778.800 | | 2005-12-21 | 00:00:00 | 23,30 | 23,71 | 23,14 | 23,70 | 657.300 | | 2005-12-22 | 00:00:00 | 23,65 | 23,78 | 23,46 | 23,55 | 589.200 | | 2005-12-23 | 00:00:00 | 23,70 | 23,82 | 23,46 | 23,63 | 434.900 | | 2005-12-26 | 00:00:00 | 23,63 | 23,63 | 23,63 | 23,63 | 0 | | 2005-12-27 | 00:00:00 | 23,79 | 24,04 | 23,55 | 23,90 | 365.200 | | 2005-12-28 | 00:00:00 | 23,90 | 24,05 | 23,79 | 23,87 | 237.100 | | 2005-12-29 | 00:00:00 | 23,93 | 23,97 | 23,65 | 23,78 | 225.800 | | 2005-12-30 | 00:00:00 | 23,70 | 23,77 | 23,56 | 23,66 | 836.300 | | 2006-01-02 | 00:00:00 | 23,77 | 23,94 | 23,67 | 23,87 | 382.900 | | 2006-01-03 | 00:00:00 | 23,90 | 23,90 | 23,60 | 23,72 | 2.846.400 | | 2006-01-04 | 00:00:00 | 23,86 | 23,91 | 23,55 | 23,89 | 889.500 | | 2006-01-05 | 00:00:00 | 23,93 | 23,93 | 23,67 | 23,84 | 4.533.200 | | 2006-01-06 | 00:00:00 | 23,84 | 23,84 | 23,84 | 23,84 | 0 | | 2006-01-09 | 00:00:00 | 23,80 | 23,91 | 23,71 | 23,91 | 2.188.700 | | 2006-01-10 | 00:00:00 | 23,65 | 23,66 | 23,44 | 23,55 | 1.814.700 | | 2006-01-11 | 00:00:00 | 23,57 | 23,70 | 23,35 | 23,66 | 870.400 | | 2006-01-12 | 00:00:00 | 23,72 | 23,72 | 23,43 | 23,44 | 5.023.200 | | 2006-01-13 | 00:00:00 | 23,46 | 23,57 | 23,27 | 23,31 | 773.100 | | 2006-01-16 | 00:00:00 | 23,40 | 23,64 | 23,32 | 23,60 | 1.296.000 | | 2006-01-17 | 00:00:00 | 23,36 | 23,55 | 23,26 | 23,30 | 1.147.600 | | 2006-01-18 | 00:00:00 | 23,20 | 23,25 | 23,01 | 23,17 | 1.171.800 | | 2006-01-19 | 00:00:00 | 23,17 | 23,45 | 23,11 | 23,29 | 1.257.600 | | 2006-01-20 | 00:00:00 | 23,27 | 23,48 | 23,23 | 23,30 | 2.630.100 | | 2006-01-23 | 00:00:00 | 22,94 | 23,49 | 22,80 | 23,39 | 1.286.900 | | 2006-01-24 | 00:00:00 | 23,28 | 23,39 | 23,16 | 23,17 | 2.060.500 | | 2006-01-25 | 00:00:00 | 23,17 | 23,41 | 23,12 | 23,41 | 887.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
