(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-24 | 00:00:00 | 19,73 | 19,75 | 19,42 | 19,57 | 1.016.300 | | 2004-03-25 | 00:00:00 | 19,53 | 19,93 | 19,53 | 19,90 | 14.236.100 | | 2004-03-26 | 00:00:00 | 20,08 | 20,08 | 19,67 | 19,90 | 929.000 | | 2004-03-29 | 00:00:00 | 19,84 | 20,31 | 19,64 | 20,27 | 780.800 | | 2004-03-30 | 00:00:00 | 20,28 | 20,34 | 20,04 | 20,24 | 469.500 | | 2004-03-31 | 00:00:00 | 20,20 | 20,45 | 20,05 | 20,29 | 958.200 | | 2004-04-01 | 00:00:00 | 20,32 | 20,57 | 20,14 | 20,52 | 664.400 | | 2004-04-02 | 00:00:00 | 20,55 | 20,80 | 20,29 | 20,66 | 484.400 | | 2004-04-05 | 00:00:00 | 20,66 | 20,92 | 20,38 | 20,88 | 1.007.500 | | 2004-04-06 | 00:00:00 | 20,93 | 20,97 | 20,43 | 20,60 | 1.799.600 | | 2004-04-07 | 00:00:00 | 20,48 | 20,60 | 20,39 | 20,53 | 673.400 | | 2004-04-08 | 00:00:00 | 20,52 | 20,95 | 20,52 | 20,81 | 687.700 | | 2004-04-09 | 00:00:00 | 20,81 | 20,81 | 20,81 | 20,81 | 0 | | 2004-04-12 | 00:00:00 | 20,81 | 20,81 | 20,81 | 20,81 | 0 | | 2004-04-13 | 00:00:00 | 20,83 | 21,09 | 20,80 | 21,02 | 690.300 | | 2004-04-14 | 00:00:00 | 20,86 | 21,09 | 20,86 | 20,90 | 597.000 | | 2004-04-15 | 00:00:00 | 20,99 | 21,09 | 20,82 | 20,84 | 366.700 | | 2004-04-16 | 00:00:00 | 20,98 | 21,05 | 20,58 | 20,79 | 1.182.100 | | 2004-04-19 | 00:00:00 | 20,85 | 21,00 | 20,65 | 20,70 | 533.600 | | 2004-04-20 | 00:00:00 | 20,82 | 20,94 | 20,64 | 20,71 | 440.300 | | 2004-04-21 | 00:00:00 | 20,50 | 20,70 | 20,41 | 20,69 | 815.200 | | 2004-04-22 | 00:00:00 | 20,78 | 20,95 | 20,58 | 20,78 | 414.100 | | 2004-04-23 | 00:00:00 | 20,94 | 20,97 | 20,71 | 20,77 | 530.400 | | 2004-04-26 | 00:00:00 | 20,74 | 20,90 | 20,64 | 20,90 | 346.300 | | 2004-04-27 | 00:00:00 | 20,84 | 20,89 | 20,75 | 20,82 | 309.500 | | 2004-04-28 | 00:00:00 | 20,75 | 20,84 | 20,42 | 20,65 | 1.282.900 | | 2004-04-29 | 00:00:00 | 20,63 | 20,76 | 20,55 | 20,67 | 436.800 | | 2004-04-30 | 00:00:00 | 20,77 | 20,77 | 20,43 | 20,47 | 714.100 | | 2004-05-03 | 00:00:00 | 20,60 | 20,81 | 20,43 | 20,81 | 860.800 | | 2004-05-04 | 00:00:00 | 20,80 | 20,80 | 20,52 | 20,58 | 628.700 | | 2004-05-05 | 00:00:00 | 20,52 | 20,87 | 20,45 | 20,75 | 621.100 | | 2004-05-06 | 00:00:00 | 20,77 | 20,80 | 20,56 | 20,68 | 606.100 | | 2004-05-07 | 00:00:00 | 20,68 | 20,80 | 20,57 | 20,63 | 499.000 | | 2004-05-10 | 00:00:00 | 20,50 | 20,50 | 19,99 | 20,19 | 944.500 | | 2004-05-11 | 00:00:00 | 20,23 | 20,56 | 20,00 | 20,40 | 677.300 | | 2004-05-12 | 00:00:00 | 20,54 | 20,54 | 20,04 | 20,18 | 1.128.000 | | 2004-05-13 | 00:00:00 | 20,15 | 20,33 | 20,07 | 20,30 | 240.800 | | 2004-05-14 | 00:00:00 | 20,14 | 20,31 | 20,10 | 20,30 | 318.700 | | 2004-05-17 | 00:00:00 | 20,07 | 20,30 | 19,95 | 20,13 | 767.700 | | 2004-05-18 | 00:00:00 | 20,17 | 20,18 | 19,87 | 20,00 | 792.100 | | 2004-05-19 | 00:00:00 | 20,06 | 20,21 | 19,89 | 20,05 | 742.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
