(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 | | 2018-02-21 | 00:00:00 | 18,35 | 18,35 | 18,18 | 18,28 | 817.111 | | 2018-02-22 | 00:00:00 | 18,17 | 18,68 | 18,12 | 18,62 | 2.479.922 | | 2018-02-23 | 00:00:00 | 18,67 | 19,09 | 18,55 | 19,02 | 1.694.644 | | 2018-02-26 | 00:00:00 | 19,11 | 19,20 | 18,96 | 19,15 | 2.777.400 | | 2018-02-27 | 00:00:00 | 19,14 | 19,20 | 18,90 | 19,10 | 812.154 | | 2018-02-28 | 00:00:00 | 19,00 | 19,12 | 18,82 | 18,82 | 1.815.207 | | 2018-03-01 | 00:00:00 | 18,76 | 18,82 | 18,55 | 18,58 | 962.703 | | 2018-03-02 | 00:00:00 | 18,50 | 18,55 | 18,23 | 18,30 | 1.677.085 | | 2018-03-05 | 00:00:00 | 18,24 | 18,68 | 18,21 | 18,62 | 1.387.193 | | 2018-03-06 | 00:00:00 | 18,73 | 18,77 | 18,49 | 18,49 | 883.502 | | 2018-03-07 | 00:00:00 | 18,53 | 18,70 | 18,46 | 18,57 | 1.168.147 | | 2018-03-08 | 00:00:00 | 18,63 | 18,63 | 18,39 | 18,56 | 1.123.051 | | 2018-03-09 | 00:00:00 | 18,56 | 18,82 | 18,55 | 18,71 | 943.215 | | 2018-03-12 | 00:00:00 | 18,85 | 19,13 | 18,85 | 19,00 | 1.694.131 | | 2018-03-13 | 00:00:00 | 19,06 | 19,35 | 19,03 | 19,03 | 1.321.193 | | 2018-03-14 | 00:00:00 | 19,05 | 19,10 | 18,78 | 18,82 | 1.181.762 | | 2018-03-15 | 00:00:00 | 18,88 | 18,91 | 18,74 | 18,78 | 1.146.203 | | 2018-03-16 | 00:00:00 | 18,82 | 18,87 | 18,74 | 18,84 | 2.274.841 | | 2018-03-19 | 00:00:00 | 18,81 | 19,01 | 18,78 | 18,91 | 1.061.231 | | 2018-03-20 | 00:00:00 | 18,86 | 18,96 | 18,75 | 18,89 | 910.787 | | 2018-03-21 | 00:00:00 | 18,95 | 18,96 | 18,74 | 18,82 | 1.824.351 | | 2018-03-22 | 00:00:00 | 18,73 | 18,94 | 18,63 | 18,83 | 1.375.545 | | 2018-03-23 | 00:00:00 | 18,69 | 18,75 | 18,56 | 18,70 | 1.276.566 | | 2018-03-26 | 00:00:00 | 18,84 | 18,85 | 18,69 | 18,83 | 841.715 | | 2018-03-27 | 00:00:00 | 19,00 | 19,13 | 18,84 | 19,10 | 837.603 | | 2018-03-28 | 00:00:00 | 19,06 | 19,67 | 19,00 | 19,67 | 2.600.535 | | 2018-03-29 | 00:00:00 | 19,70 | 19,70 | 19,39 | 19,39 | 1.483.345 | | 2018-04-03 | 00:00:00 | 19,25 | 19,50 | 19,21 | 19,48 | 985.429 | | 2018-04-04 | 00:00:00 | 19,48 | 19,56 | 19,34 | 19,48 | 799.032 | | 2018-04-05 | 00:00:00 | 19,63 | 19,69 | 19,55 | 19,69 | 916.967 | | 2018-04-06 | 00:00:00 | 19,66 | 19,73 | 19,57 | 19,67 | 811.487 | | 2018-04-09 | 00:00:00 | 19,75 | 19,86 | 19,67 | 19,77 | 805.883 | | 2018-04-10 | 00:00:00 | 19,87 | 19,87 | 19,68 | 19,75 | 909.358 | | 2018-04-11 | 00:00:00 | 19,70 | 19,99 | 19,70 | 19,95 | 1.240.825 | | 2018-04-12 | 00:00:00 | 20,00 | 20,11 | 19,85 | 19,89 | 904.254 | | 2018-04-13 | 00:00:00 | 19,87 | 20,09 | 19,87 | 20,05 | 799.532 | | 2018-04-16 | 00:00:00 | 19,93 | 20,12 | 19,93 | 20,12 | 753.070 | | 2018-04-17 | 00:00:00 | 20,14 | 20,24 | 20,03 | 20,15 | 906.552 | | 2018-04-18 | 00:00:00 | 20,17 | 20,31 | 20,12 | 20,23 | 784.948 | | 2018-04-19 | 00:00:00 | 20,20 | 20,37 | 20,19 | 20,32 | 599.126 | | 2018-04-20 | 00:00:00 | 20,40 | 20,74 | 20,32 | 20,67 | 951.361 | | | << < 81 82 83 84 85 > >> |
|
