(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-09-22 | 00:00:00 | 19,04 | 19,06 | 18,93 | 19,02 | 4.366.619 | | 2017-09-25 | 00:00:00 | 18,71 | 18,80 | 18,56 | 18,79 | 861.220 | | 2017-09-26 | 00:00:00 | 18,75 | 18,82 | 18,66 | 18,79 | 21.533.450 | | 2017-09-27 | 00:00:00 | 18,77 | 18,81 | 18,70 | 18,76 | 16.970.265 | | 2017-09-28 | 00:00:00 | 18,76 | 18,83 | 18,60 | 18,70 | 1.162.235 | | 2017-09-29 | 00:00:00 | 18,71 | 18,79 | 18,60 | 18,73 | 1.699.535 | | 2017-10-02 | 00:00:00 | 18,57 | 18,65 | 18,41 | 18,56 | 3.356.510 | | 2017-10-03 | 00:00:00 | 18,51 | 18,52 | 18,24 | 18,42 | 1.098.931 | | 2017-10-04 | 00:00:00 | 18,27 | 18,31 | 17,85 | 17,99 | 3.752.372 | | 2017-10-05 | 00:00:00 | 17,96 | 18,49 | 17,90 | 18,41 | 2.264.798 | | 2017-10-06 | 00:00:00 | 18,48 | 18,57 | 18,15 | 18,31 | 2.433.054 | | 2017-10-09 | 00:00:00 | 18,41 | 18,61 | 18,41 | 18,51 | 1.406.926 | | 2017-10-10 | 00:00:00 | 18,50 | 18,52 | 18,36 | 18,40 | 1.007.331 | | 2017-10-11 | 00:00:00 | 18,58 | 18,77 | 18,57 | 18,70 | 1.560.560 | | 2017-10-12 | 00:00:00 | 18,67 | 18,74 | 18,48 | 18,56 | 1.516.183 | | 2017-10-13 | 00:00:00 | 18,65 | 18,83 | 18,57 | 18,77 | 970.429 | | 2017-10-16 | 00:00:00 | 18,77 | 18,77 | 18,56 | 18,63 | 929.979 | | 2017-10-17 | 00:00:00 | 18,56 | 18,62 | 18,52 | 18,54 | 1.864.146 | | 2017-10-18 | 00:00:00 | 18,62 | 18,63 | 18,47 | 18,55 | 1.479.801 | | 2017-10-19 | 00:00:00 | 18,51 | 18,62 | 18,42 | 18,45 | 1.706.641 | | 2017-10-20 | 00:00:00 | 18,50 | 18,56 | 18,36 | 18,41 | 1.470.423 | | 2017-10-23 | 00:00:00 | 18,36 | 18,52 | 18,31 | 18,42 | 1.235.480 | | 2017-10-24 | 00:00:00 | 18,40 | 18,58 | 18,37 | 18,39 | 1.567.098 | | 2017-10-25 | 00:00:00 | 18,40 | 18,41 | 18,21 | 18,27 | 1.290.950 | | 2017-10-26 | 00:00:00 | 18,23 | 18,54 | 17,92 | 18,37 | 2.845.027 | | 2017-10-27 | 00:00:00 | 18,43 | 18,56 | 18,14 | 18,20 | 1.392.756 | | 2017-10-30 | 00:00:00 | 18,25 | 18,38 | 18,09 | 18,28 | 1.804.184 | | 2017-10-31 | 00:00:00 | 18,37 | 18,51 | 18,33 | 18,37 | 1.618.578 | | 2017-11-01 | 00:00:00 | 18,49 | 18,53 | 18,29 | 18,38 | 1.642.166 | | 2017-11-02 | 00:00:00 | 18,39 | 18,56 | 18,30 | 18,40 | 1.265.963 | | 2017-12-08 | 00:00:00 | 19,55 | 19,62 | 19,36 | 19,51 | 1.061.244 | | 2017-12-11 | 00:00:00 | 19,65 | 19,65 | 19,37 | 19,49 | 801.813 | | 2017-12-12 | 00:00:00 | 19,52 | 19,77 | 19,43 | 19,65 | 1.580.412 | | 2017-12-13 | 00:00:00 | 19,70 | 19,72 | 19,21 | 19,21 | 3.248.004 | | 2017-12-14 | 00:00:00 | 19,22 | 19,36 | 18,99 | 18,99 | 1.652.565 | | 2017-12-15 | 00:00:00 | 18,94 | 19,18 | 18,93 | 19,16 | 2.301.287 | | 2017-12-18 | 00:00:00 | 19,20 | 19,30 | 19,17 | 19,21 | 1.652.594 | | 2017-12-19 | 00:00:00 | 19,40 | 19,54 | 19,22 | 19,29 | 1.441.494 | | 2017-12-20 | 00:00:00 | 19,32 | 19,34 | 19,15 | 19,25 | 1.501.343 | | 2017-12-21 | 00:00:00 | 19,26 | 19,34 | 19,10 | 19,30 | 1.080.797 | | 2017-12-22 | 00:00:00 | 19,10 | 19,39 | 19,06 | 19,24 | 833.797 | | | << < 81 82 83 84 85 > >> |
|
