(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 | | 2007-08-08 | 00:00:00 | 41,20 | 41,91 | 41,00 | 41,80 | 1.349.200 | | 2007-08-09 | 00:00:00 | 41,62 | 41,92 | 40,50 | 41,33 | 1.440.400 | | 2007-08-10 | 00:00:00 | 40,65 | 41,12 | 40,00 | 40,03 | 2.017.500 | | 2007-08-13 | 00:00:00 | 40,82 | 41,40 | 40,42 | 41,11 | 1.247.500 | | 2007-08-14 | 00:00:00 | 40,99 | 41,30 | 40,11 | 40,20 | 1.228.100 | | 2007-08-15 | 00:00:00 | 39,50 | 40,78 | 39,40 | 40,40 | 763.200 | | 2007-08-16 | 00:00:00 | 39,45 | 39,71 | 38,05 | 38,34 | 1.876.200 | | 2007-08-17 | 00:00:00 | 37,44 | 39,29 | 36,89 | 38,89 | 1.327.900 | | 2007-08-20 | 00:00:00 | 38,79 | 39,71 | 38,42 | 39,33 | 1.288.700 | | 2007-08-21 | 00:00:00 | 39,33 | 39,64 | 38,52 | 39,21 | 697.300 | | 2007-08-22 | 00:00:00 | 39,21 | 40,33 | 38,87 | 39,89 | 839.200 | | 2007-08-23 | 00:00:00 | 39,85 | 40,50 | 39,32 | 39,32 | 879.500 | | 2007-08-24 | 00:00:00 | 38,87 | 39,49 | 38,73 | 39,29 | 601.500 | | 2007-08-27 | 00:00:00 | 39,60 | 39,60 | 38,66 | 39,00 | 461.000 | | 2007-08-28 | 00:00:00 | 38,83 | 39,24 | 38,26 | 38,42 | 860.100 | | 2007-08-29 | 00:00:00 | 38,00 | 39,06 | 37,91 | 38,75 | 1.254.700 | | 2007-08-30 | 00:00:00 | 38,81 | 40,40 | 38,81 | 39,75 | 1.206.300 | | 2007-08-31 | 00:00:00 | 40,29 | 40,38 | 38,81 | 39,08 | 2.582.100 | | 2007-09-03 | 00:00:00 | 39,10 | 39,50 | 38,11 | 38,61 | 1.156.000 | | 2007-09-04 | 00:00:00 | 37,65 | 38,20 | 37,10 | 37,83 | 3.271.400 | | 2007-09-05 | 00:00:00 | 37,36 | 37,67 | 36,81 | 36,90 | 1.612.800 | | 2007-09-06 | 00:00:00 | 37,00 | 37,27 | 36,12 | 36,69 | 1.668.900 | | 2007-09-07 | 00:00:00 | 36,44 | 36,78 | 35,04 | 35,42 | 1.736.400 | | 2007-09-10 | 00:00:00 | 35,42 | 37,00 | 34,76 | 35,17 | 1.856.500 | | 2007-09-11 | 00:00:00 | 35,40 | 36,67 | 35,38 | 36,34 | 1.335.500 | | 2007-09-12 | 00:00:00 | 36,39 | 36,62 | 35,88 | 36,42 | 1.163.500 | | 2007-09-13 | 00:00:00 | 36,36 | 38,15 | 35,55 | 37,01 | 1.692.900 | | 2007-09-14 | 00:00:00 | 36,78 | 37,68 | 36,19 | 36,65 | 975.300 | | 2007-09-17 | 00:00:00 | 36,69 | 37,80 | 36,04 | 37,21 | 1.689.100 | | 2007-09-18 | 00:00:00 | 37,38 | 38,11 | 36,33 | 38,10 | 1.351.500 | | 2007-09-19 | 00:00:00 | 39,10 | 39,59 | 38,54 | 39,22 | 1.509.600 | | 2007-09-20 | 00:00:00 | 39,19 | 39,36 | 38,51 | 39,14 | 1.286.800 | | 2007-09-21 | 00:00:00 | 39,15 | 39,40 | 38,00 | 38,97 | 1.311.700 | | 2007-09-24 | 00:00:00 | 38,72 | 39,18 | 38,58 | 38,99 | 1.285.100 | | 2007-09-25 | 00:00:00 | 38,72 | 39,46 | 38,14 | 38,68 | 871.300 | | 2007-09-26 | 00:00:00 | 39,00 | 39,79 | 38,68 | 39,79 | 1.411.800 | | 2007-09-27 | 00:00:00 | 40,09 | 40,40 | 39,38 | 39,81 | 1.965.700 | | 2007-09-28 | 00:00:00 | 39,88 | 39,99 | 39,00 | 39,60 | 2.002.600 | | 2007-10-01 | 00:00:00 | 39,74 | 39,90 | 38,58 | 39,63 | 1.116.600 | | 2007-10-02 | 00:00:00 | 39,88 | 40,05 | 39,42 | 39,94 | 1.059.500 | | 2007-10-03 | 00:00:00 | 39,91 | 40,05 | 39,16 | 39,41 | 954.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
