(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-20 | 00:00:00 | 20,40 | 20,74 | 20,32 | 20,67 | 951.361 | | 2018-04-23 | 00:00:00 | 20,68 | 20,70 | 20,31 | 20,38 | 696.983 | | 2018-04-24 | 00:00:00 | 20,42 | 20,72 | 20,42 | 20,72 | 1.009.031 | | 2018-04-25 | 00:00:00 | 20,60 | 20,72 | 20,53 | 20,71 | 741.183 | | 2018-04-26 | 00:00:00 | 20,60 | 20,89 | 20,41 | 20,89 | 1.106.755 | | 2018-04-27 | 00:00:00 | 20,90 | 20,96 | 20,60 | 20,96 | 972.752 | | 2018-04-30 | 00:00:00 | 20,90 | 21,05 | 20,73 | 20,91 | 1.018.021 | | 2018-05-02 | 00:00:00 | 20,88 | 21,30 | 20,88 | 21,25 | 1.155.578 | | 2018-05-03 | 00:00:00 | 21,24 | 21,33 | 21,01 | 21,05 | 1.131.472 | | 2018-05-04 | 00:00:00 | 21,17 | 21,35 | 21,13 | 21,15 | 1.447.226 | | 2018-05-07 | 00:00:00 | 21,17 | 21,28 | 21,10 | 21,21 | 524.881 | | 2018-05-08 | 00:00:00 | 21,20 | 21,40 | 21,13 | 21,34 | 1.571.117 | | 2018-05-09 | 00:00:00 | 21,34 | 21,50 | 21,13 | 21,47 | 1.359.412 | | 2018-05-10 | 00:00:00 | 21,45 | 21,55 | 21,36 | 21,54 | 725.390 | | 2018-05-11 | 00:00:00 | 21,49 | 21,82 | 21,48 | 21,82 | 969.331 | | 2018-05-14 | 00:00:00 | 21,81 | 21,88 | 21,70 | 21,85 | 1.015.366 | | 2018-05-15 | 00:00:00 | 21,85 | 21,99 | 21,82 | 21,90 | 898.258 | | 2018-05-16 | 00:00:00 | 21,91 | 21,99 | 21,78 | 21,99 | 1.189.891 | | 2018-05-17 | 00:00:00 | 22,00 | 22,30 | 21,95 | 22,22 | 1.531.492 | | 2018-05-18 | 00:00:00 | 22,27 | 22,48 | 22,22 | 22,41 | 1.972.674 | | 2018-05-21 | 00:00:00 | 22,49 | 22,59 | 22,22 | 22,22 | 1.014.499 | | 2018-05-22 | 00:00:00 | 22,16 | 22,40 | 21,71 | 22,02 | 1.316.884 | | 2018-05-23 | 00:00:00 | 22,00 | 22,05 | 21,86 | 22,02 | 1.831.799 | | 2018-05-24 | 00:00:00 | 21,98 | 22,14 | 21,85 | 21,87 | 1.450.276 | | 2018-05-25 | 00:00:00 | 21,92 | 22,06 | 20,91 | 21,15 | 1.669.672 | | 2018-05-28 | 00:00:00 | 21,24 | 21,44 | 21,22 | 21,25 | 800.811 | | 2018-05-29 | 00:00:00 | 21,16 | 21,16 | 20,71 | 20,95 | 1.243.684 | | 2018-05-30 | 00:00:00 | 20,86 | 21,14 | 20,85 | 21,00 | 1.609.346 | | 2018-05-31 | 00:00:00 | 21,04 | 21,07 | 20,81 | 20,99 | 2.472.566 | | 2018-06-01 | 00:00:00 | 20,83 | 21,04 | 20,75 | 20,96 | 1.371.584 | | 2018-06-06 | 00:00:00 | 21,28 | 21,42 | 21,18 | 21,23 | 1.108.391 | | 2018-06-11 | 00:00:00 | 21,22 | 21,24 | 20,90 | 20,94 | 379.217 | | 2018-06-12 | 00:00:00 | 21,13 | 21,17 | 21,13 | 21,17 | 13.271 | | 2018-06-13 | 00:00:00 | 21,25 | 21,37 | 21,13 | 21,31 | 419.667 | | 2018-06-14 | 00:00:00 | 21,23 | 21,34 | 21,21 | 21,32 | 368.872 | | 2018-06-15 | 00:00:00 | 21,83 | 21,96 | 21,63 | 21,87 | 5.768.953 | | 2018-06-18 | 00:00:00 | 21,83 | 21,84 | 21,59 | 21,70 | 1.641.402 | | 2018-06-19 | 00:00:00 | 21,54 | 21,74 | 21,42 | 21,60 | 1.207.609 | | 2018-06-20 | 00:00:00 | 21,70 | 22,00 | 21,68 | 21,75 | 1.271.124 | | 2018-06-21 | 00:00:00 | 21,81 | 21,85 | 21,42 | 21,49 | 978.838 | | 2018-06-22 | 00:00:00 | 21,60 | 21,73 | 21,54 | 21,63 | 1.143.453 | | | << < 81 82 83 84 85 > >> |
|
