(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-27 | 00:00:00 | 29,80 | 30,28 | 29,50 | 30,10 | 1.315.500 | | 2006-12-28 | 00:00:00 | 30,10 | 30,20 | 29,86 | 30,05 | 775.100 | | 2006-12-29 | 00:00:00 | 30,14 | 30,14 | 29,75 | 29,99 | 387.700 | | 2007-01-01 | 00:00:00 | 29,99 | 29,99 | 29,99 | 29,99 | 0 | | 2007-01-02 | 00:00:00 | 30,01 | 31,34 | 30,01 | 30,79 | 2.630.500 | | 2007-01-03 | 00:00:00 | 30,85 | 30,90 | 30,50 | 30,69 | 7.244.000 | | 2007-01-04 | 00:00:00 | 30,51 | 31,00 | 30,18 | 31,00 | 1.807.500 | | 2007-01-05 | 00:00:00 | 30,60 | 30,98 | 30,03 | 30,22 | 1.111.800 | | 2007-01-08 | 00:00:00 | 30,28 | 30,68 | 30,26 | 30,61 | 2.714.300 | | 2007-01-09 | 00:00:00 | 30,53 | 30,53 | 29,88 | 29,88 | 2.824.600 | | 2007-01-10 | 00:00:00 | 29,67 | 29,67 | 29,03 | 29,24 | 1.024.800 | | 2007-01-11 | 00:00:00 | 29,27 | 29,98 | 29,12 | 29,98 | 776.300 | | 2007-01-12 | 00:00:00 | 29,61 | 29,90 | 29,61 | 29,84 | 1.175.400 | | 2007-01-15 | 00:00:00 | 29,85 | 30,13 | 29,62 | 29,83 | 2.643.300 | | 2007-01-16 | 00:00:00 | 29,91 | 30,00 | 29,50 | 29,60 | 767.800 | | 2007-01-17 | 00:00:00 | 29,56 | 30,14 | 29,54 | 29,65 | 4.326.200 | | 2007-01-18 | 00:00:00 | 29,60 | 29,74 | 29,20 | 29,45 | 2.862.300 | | 2007-01-19 | 00:00:00 | 29,56 | 29,71 | 29,00 | 29,40 | 4.442.300 | | 2007-01-22 | 00:00:00 | 29,42 | 29,97 | 29,41 | 29,56 | 723.900 | | 2007-01-23 | 00:00:00 | 29,65 | 29,80 | 29,15 | 29,33 | 675.400 | | 2007-01-24 | 00:00:00 | 29,35 | 30,20 | 29,35 | 30,15 | 1.453.200 | | 2007-01-25 | 00:00:00 | 30,36 | 31,29 | 30,21 | 30,79 | 2.205.900 | | 2007-01-26 | 00:00:00 | 30,85 | 31,13 | 30,65 | 31,13 | 1.027.200 | | 2007-01-29 | 00:00:00 | 31,03 | 31,30 | 30,70 | 31,03 | 849.800 | | 2007-01-30 | 00:00:00 | 30,77 | 31,05 | 30,77 | 30,81 | 1.401.300 | | 2007-01-31 | 00:00:00 | 30,69 | 30,78 | 30,01 | 30,65 | 1.716.700 | | 2007-02-01 | 00:00:00 | 30,80 | 31,28 | 30,50 | 30,66 | 1.575.900 | | 2007-02-02 | 00:00:00 | 30,80 | 30,95 | 30,50 | 30,85 | 908.800 | | 2007-02-05 | 00:00:00 | 30,90 | 31,70 | 30,86 | 31,59 | 2.252.300 | | 2007-02-06 | 00:00:00 | 31,85 | 32,59 | 31,64 | 32,34 | 2.511.500 | | 2007-02-07 | 00:00:00 | 32,48 | 32,99 | 32,35 | 32,97 | 2.744.600 | | 2007-02-08 | 00:00:00 | 32,89 | 32,97 | 32,31 | 32,72 | 2.677.900 | | 2007-02-09 | 00:00:00 | 32,95 | 33,30 | 32,90 | 33,20 | 2.524.700 | | 2007-02-12 | 00:00:00 | 33,20 | 33,26 | 32,81 | 33,20 | 3.354.300 | | 2007-02-13 | 00:00:00 | 33,23 | 33,30 | 32,90 | 33,11 | 569.100 | | 2007-02-14 | 00:00:00 | 33,28 | 33,28 | 33,05 | 33,24 | 1.448.100 | | 2007-02-15 | 00:00:00 | 33,22 | 33,28 | 33,06 | 33,22 | 537.200 | | 2007-02-16 | 00:00:00 | 33,33 | 33,45 | 33,25 | 33,43 | 1.336.000 | | 2007-02-19 | 00:00:00 | 33,50 | 33,71 | 33,33 | 33,36 | 649.200 | | 2007-02-20 | 00:00:00 | 33,50 | 33,53 | 33,29 | 33,44 | 576.800 | | 2007-02-21 | 00:00:00 | 34,00 | 34,75 | 33,55 | 33,55 | 1.892.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
