(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-25 | 00:00:00 | 23,17 | 23,41 | 23,12 | 23,41 | 887.700 | | 2006-01-26 | 00:00:00 | 23,15 | 23,43 | 23,15 | 23,25 | 1.426.400 | | 2006-01-27 | 00:00:00 | 23,22 | 23,41 | 23,11 | 23,41 | 1.266.700 | | 2006-01-30 | 00:00:00 | 23,43 | 23,43 | 23,16 | 23,25 | 423.600 | | 2006-01-31 | 00:00:00 | 23,20 | 23,93 | 23,20 | 23,78 | 1.674.700 | | 2006-02-01 | 00:00:00 | 23,70 | 24,47 | 23,61 | 24,45 | 1.879.200 | | 2006-02-02 | 00:00:00 | 24,45 | 24,54 | 24,09 | 24,34 | 1.463.600 | | 2006-02-03 | 00:00:00 | 24,28 | 24,90 | 24,27 | 24,70 | 1.727.100 | | 2006-02-06 | 00:00:00 | 24,70 | 24,74 | 24,32 | 24,47 | 1.412.800 | | 2006-02-07 | 00:00:00 | 24,44 | 24,50 | 24,06 | 24,27 | 1.261.600 | | 2006-02-08 | 00:00:00 | 24,09 | 24,21 | 23,80 | 23,99 | 1.585.800 | | 2006-02-09 | 00:00:00 | 23,99 | 24,39 | 23,97 | 24,33 | 960.200 | | 2006-02-10 | 00:00:00 | 24,33 | 24,33 | 23,85 | 24,05 | 864.200 | | 2006-02-13 | 00:00:00 | 24,11 | 24,14 | 23,80 | 23,97 | 919.600 | | 2006-02-14 | 00:00:00 | 24,00 | 24,00 | 23,67 | 23,81 | 753.000 | | 2006-02-15 | 00:00:00 | 23,75 | 23,90 | 23,62 | 23,87 | 610.900 | | 2006-02-16 | 00:00:00 | 23,95 | 24,29 | 23,78 | 24,25 | 871.600 | | 2006-02-17 | 00:00:00 | 24,35 | 24,38 | 24,11 | 24,30 | 667.800 | | 2006-02-20 | 00:00:00 | 24,16 | 24,44 | 24,06 | 24,35 | 965.800 | | 2006-02-21 | 00:00:00 | 23,62 | 25,24 | 23,62 | 24,30 | 8.591.600 | | 2006-02-22 | 00:00:00 | 24,25 | 24,38 | 23,86 | 24,26 | 3.727.300 | | 2006-02-23 | 00:00:00 | 24,79 | 25,24 | 24,03 | 24,90 | 2.185.600 | | 2006-02-24 | 00:00:00 | 25,03 | 25,93 | 24,55 | 25,90 | 4.126.500 | | 2006-02-27 | 00:00:00 | 26,88 | 26,88 | 25,84 | 26,18 | 2.611.700 | | 2006-02-28 | 00:00:00 | 27,80 | 27,80 | 25,39 | 25,55 | 5.493.700 | | 2006-03-01 | 00:00:00 | 25,50 | 25,74 | 25,16 | 25,65 | 1.009.200 | | 2006-03-02 | 00:00:00 | 25,40 | 25,59 | 25,05 | 25,30 | 1.295.100 | | 2006-03-03 | 00:00:00 | 25,10 | 25,38 | 25,05 | 25,28 | 1.000.800 | | 2006-03-06 | 00:00:00 | 24,90 | 25,38 | 24,85 | 25,00 | 1.131.100 | | 2006-03-07 | 00:00:00 | 24,89 | 25,00 | 24,54 | 24,90 | 856.900 | | 2006-03-08 | 00:00:00 | 24,95 | 24,95 | 24,51 | 24,73 | 829.500 | | 2006-03-09 | 00:00:00 | 24,70 | 24,74 | 24,44 | 24,61 | 1.084.500 | | 2006-03-10 | 00:00:00 | 24,42 | 24,72 | 24,40 | 24,59 | 1.943.100 | | 2006-03-13 | 00:00:00 | 24,52 | 24,69 | 24,51 | 24,58 | 659.700 | | 2006-03-14 | 00:00:00 | 24,44 | 25,11 | 24,44 | 24,90 | 533.800 | | 2006-03-15 | 00:00:00 | 24,97 | 24,97 | 24,54 | 24,69 | 1.457.600 | | 2006-03-16 | 00:00:00 | 24,78 | 24,79 | 24,45 | 24,67 | 1.037.900 | | 2006-03-17 | 00:00:00 | 24,55 | 24,78 | 24,34 | 24,53 | 863.300 | | 2006-03-20 | 00:00:00 | 24,55 | 24,70 | 24,50 | 24,66 | 1.232.000 | | 2006-03-21 | 00:00:00 | 24,67 | 24,67 | 24,44 | 24,55 | 595.800 | | 2006-03-22 | 00:00:00 | 24,40 | 24,49 | 24,15 | 24,30 | 894.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
