(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 | | 2003-06-18 | 00:00:00 | 18,18 | 18,32 | 17,70 | 17,80 | 1.360.900 | | 2003-06-19 | 00:00:00 | 17,82 | 18,10 | 17,70 | 17,75 | 1.310.500 | | 2003-06-20 | 00:00:00 | 17,75 | 18,09 | 17,75 | 18,09 | 2.110.100 | | 2003-06-23 | 00:00:00 | 17,81 | 18,05 | 17,81 | 17,87 | 9.043.700 | | 2003-06-24 | 00:00:00 | 17,85 | 17,98 | 17,80 | 17,90 | 700.600 | | 2003-06-25 | 00:00:00 | 17,90 | 18,04 | 17,82 | 17,93 | 1.786.400 | | 2003-06-26 | 00:00:00 | 17,83 | 18,06 | 17,81 | 17,91 | 645.600 | | 2003-06-27 | 00:00:00 | 18,05 | 18,05 | 17,72 | 17,86 | 696.600 | | 2003-06-30 | 00:00:00 | 17,85 | 17,90 | 17,50 | 17,50 | 2.458.000 | | 2003-07-01 | 00:00:00 | 17,39 | 17,54 | 16,93 | 17,54 | 1.357.000 | | 2003-07-02 | 00:00:00 | 17,87 | 17,87 | 17,45 | 17,60 | 1.867.600 | | 2003-07-03 | 00:00:00 | 17,64 | 17,69 | 17,32 | 17,55 | 684.300 | | 2003-07-04 | 00:00:00 | 17,50 | 17,59 | 17,30 | 17,47 | 609.800 | | 2003-07-07 | 00:00:00 | 17,46 | 17,66 | 17,36 | 17,42 | 1.046.900 | | 2003-07-08 | 00:00:00 | 17,47 | 17,55 | 17,44 | 17,55 | 2.446.200 | | 2003-07-09 | 00:00:00 | 17,56 | 17,62 | 17,47 | 17,53 | 6.884.600 | | 2003-07-10 | 00:00:00 | 17,50 | 17,63 | 17,37 | 17,40 | 2.323.100 | | 2003-07-11 | 00:00:00 | 17,36 | 17,47 | 17,36 | 17,41 | 2.360.300 | | 2003-07-14 | 00:00:00 | 17,43 | 17,54 | 17,34 | 17,46 | 886.500 | | 2003-07-15 | 00:00:00 | 17,43 | 17,66 | 17,39 | 17,42 | 869.000 | | 2003-07-16 | 00:00:00 | 17,54 | 17,62 | 17,30 | 17,50 | 1.174.700 | | 2003-07-17 | 00:00:00 | 17,57 | 17,62 | 17,43 | 17,58 | 620.500 | | 2003-07-18 | 00:00:00 | 17,64 | 17,64 | 17,46 | 17,50 | 1.206.600 | | 2003-07-21 | 00:00:00 | 17,62 | 17,62 | 17,35 | 17,40 | 2.031.300 | | 2003-07-22 | 00:00:00 | 17,55 | 17,60 | 17,45 | 17,60 | 2.274.500 | | 2003-07-23 | 00:00:00 | 17,59 | 17,62 | 17,36 | 17,46 | 660.200 | | 2003-07-24 | 00:00:00 | 17,57 | 17,57 | 17,40 | 17,40 | 2.556.000 | | 2003-07-25 | 00:00:00 | 17,41 | 17,50 | 17,36 | 17,40 | 420.900 | | 2003-07-28 | 00:00:00 | 17,40 | 17,49 | 17,20 | 17,20 | 931.700 | | 2003-07-29 | 00:00:00 | 17,27 | 17,36 | 17,10 | 17,10 | 717.700 | | 2003-07-30 | 00:00:00 | 17,11 | 17,19 | 16,63 | 16,66 | 2.720.700 | | 2003-07-31 | 00:00:00 | 16,55 | 17,09 | 16,40 | 16,80 | 2.653.900 | | 2003-08-01 | 00:00:00 | 16,80 | 16,96 | 16,72 | 16,82 | 1.036.700 | | 2003-08-04 | 00:00:00 | 16,77 | 16,88 | 16,62 | 16,62 | 973.100 | | 2003-08-05 | 00:00:00 | 16,65 | 16,78 | 16,53 | 16,62 | 902.700 | | 2003-08-06 | 00:00:00 | 16,74 | 16,74 | 16,50 | 16,51 | 1.093.000 | | 2003-08-07 | 00:00:00 | 16,60 | 16,67 | 16,52 | 16,67 | 571.700 | | 2003-08-08 | 00:00:00 | 16,74 | 16,84 | 16,62 | 16,70 | 926.000 | | 2003-08-11 | 00:00:00 | 16,74 | 16,84 | 16,71 | 16,84 | 4.742.000 | | 2003-08-12 | 00:00:00 | 16,87 | 16,93 | 16,76 | 16,93 | 523.300 | | 2003-08-13 | 00:00:00 | 16,96 | 17,04 | 16,74 | 16,77 | 436.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
