(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 | | 2017-12-22 | 00:00:00 | 19,10 | 19,39 | 19,06 | 19,24 | 833.797 | | 2017-12-27 | 00:00:00 | 19,23 | 19,39 | 19,21 | 19,30 | 773.643 | | 2017-12-28 | 00:00:00 | 19,30 | 19,37 | 19,18 | 19,25 | 835.691 | | 2017-12-29 | 00:00:00 | 19,30 | 19,34 | 19,22 | 19,25 | 1.006.025 | | 2018-01-02 | 00:00:00 | 19,45 | 19,96 | 19,30 | 19,92 | 1.913.031 | | 2018-01-03 | 00:00:00 | 19,91 | 20,29 | 19,73 | 20,29 | 2.931.827 | | 2018-01-04 | 00:00:00 | 20,23 | 20,73 | 20,22 | 20,73 | 1.907.558 | | 2018-01-05 | 00:00:00 | 20,73 | 20,83 | 20,57 | 20,76 | 1.096.490 | | 2018-01-08 | 00:00:00 | 20,79 | 20,87 | 20,55 | 20,71 | 2.396.459 | | 2018-01-09 | 00:00:00 | 20,68 | 20,75 | 20,32 | 20,50 | 1.674.399 | | 2018-01-10 | 00:00:00 | 20,45 | 20,58 | 20,21 | 20,30 | 1.954.292 | | 2018-01-11 | 00:00:00 | 20,37 | 20,62 | 20,30 | 20,52 | 1.948.400 | | 2018-01-12 | 00:00:00 | 20,55 | 20,60 | 20,31 | 20,43 | 1.467.596 | | 2018-01-15 | 00:00:00 | 20,50 | 20,70 | 20,43 | 20,56 | 1.282.593 | | 2018-01-16 | 00:00:00 | 20,50 | 20,83 | 20,50 | 20,70 | 1.418.764 | | 2018-01-17 | 00:00:00 | 20,70 | 20,70 | 20,50 | 20,63 | 1.018.194 | | 2018-01-18 | 00:00:00 | 20,61 | 20,61 | 20,43 | 20,56 | 1.464.527 | | 2018-01-19 | 00:00:00 | 20,42 | 20,43 | 20,24 | 20,37 | 1.441.817 | | 2018-01-22 | 00:00:00 | 20,29 | 20,37 | 20,21 | 20,27 | 1.135.684 | | 2018-01-23 | 00:00:00 | 20,34 | 20,34 | 20,06 | 20,19 | 1.625.299 | | 2018-01-24 | 00:00:00 | 20,13 | 20,13 | 19,88 | 19,93 | 2.432.764 | | 2018-01-25 | 00:00:00 | 19,90 | 19,91 | 19,44 | 19,55 | 2.570.440 | | 2018-01-26 | 00:00:00 | 19,62 | 19,62 | 19,08 | 19,29 | 3.276.527 | | 2018-01-29 | 00:00:00 | 19,00 | 19,18 | 18,50 | 18,97 | 3.232.470 | | 2018-01-30 | 00:00:00 | 18,70 | 18,70 | 18,23 | 18,48 | 2.898.586 | | 2018-01-31 | 00:00:00 | 18,22 | 18,71 | 18,19 | 18,61 | 2.880.696 | | 2018-02-01 | 00:00:00 | 18,82 | 19,20 | 18,82 | 19,09 | 5.959.288 | | 2018-02-02 | 00:00:00 | 19,07 | 19,08 | 18,74 | 18,83 | 2.564.612 | | 2018-02-05 | 00:00:00 | 18,70 | 18,72 | 18,31 | 18,35 | 1.405.469 | | 2018-02-06 | 00:00:00 | 17,94 | 18,27 | 17,62 | 17,69 | 2.634.227 | | 2018-02-07 | 00:00:00 | 17,75 | 18,05 | 17,51 | 17,91 | 3.274.873 | | 2018-02-08 | 00:00:00 | 17,86 | 17,94 | 17,73 | 17,91 | 4.268.661 | | 2018-02-09 | 00:00:00 | 17,93 | 18,14 | 17,78 | 18,03 | 3.646.311 | | 2018-02-12 | 00:00:00 | 18,18 | 18,51 | 18,14 | 18,51 | 3.781.807 | | 2018-02-13 | 00:00:00 | 18,51 | 18,58 | 18,36 | 18,53 | 3.111.672 | | 2018-02-14 | 00:00:00 | 18,63 | 18,68 | 18,40 | 18,49 | 1.788.329 | | 2018-02-15 | 00:00:00 | 18,57 | 18,58 | 18,15 | 18,31 | 1.514.541 | | 2018-02-16 | 00:00:00 | 18,42 | 18,53 | 18,37 | 18,45 | 1.379.308 | | 2018-02-19 | 00:00:00 | 18,44 | 18,69 | 18,24 | 18,33 | 837.880 | | 2018-02-20 | 00:00:00 | 18,34 | 18,52 | 18,23 | 18,34 | 1.176.512 | | 2018-02-21 | 00:00:00 | 18,35 | 18,35 | 18,18 | 18,28 | 817.111 | | | << < 81 82 83 84 85 > >> |
|
