(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 | | 2003-01-01 | 00:00:00 | 18,07 | 18,07 | 18,07 | 18,07 | 0 | | 2003-01-02 | 00:00:00 | 18,27 | 19,08 | 18,02 | 19,08 | 871.200 | | 2003-01-03 | 00:00:00 | 19,00 | 19,15 | 18,53 | 18,82 | 734.700 | | 2003-01-06 | 00:00:00 | 18,82 | 18,82 | 18,82 | 18,82 | 0 | | 2003-01-07 | 00:00:00 | 18,88 | 19,14 | 18,58 | 19,14 | 4.209.800 | | 2003-01-08 | 00:00:00 | 18,92 | 19,85 | 18,92 | 19,66 | 1.364.900 | | 2003-01-09 | 00:00:00 | 19,40 | 19,80 | 19,38 | 19,80 | 1.100.000 | | 2003-01-10 | 00:00:00 | 19,51 | 19,59 | 18,85 | 19,07 | 1.251.400 | | 2003-01-13 | 00:00:00 | 19,19 | 19,49 | 19,07 | 19,27 | 17.827.900 | | 2003-01-14 | 00:00:00 | 19,12 | 19,75 | 19,10 | 19,60 | 4.550.700 | | 2003-01-15 | 00:00:00 | 19,64 | 19,67 | 19,23 | 19,47 | 1.138.700 | | 2003-01-16 | 00:00:00 | 19,27 | 19,50 | 19,15 | 19,48 | 686.900 | | 2003-01-17 | 00:00:00 | 19,45 | 19,75 | 19,18 | 19,60 | 920.400 | | 2003-01-20 | 00:00:00 | 19,25 | 19,79 | 19,10 | 19,10 | 728.600 | | 2003-01-21 | 00:00:00 | 19,29 | 19,41 | 18,67 | 18,68 | 916.000 | | 2003-01-22 | 00:00:00 | 18,80 | 18,93 | 18,33 | 18,87 | 1.032.600 | | 2003-01-23 | 00:00:00 | 18,80 | 19,13 | 18,80 | 19,00 | 770.400 | | 2003-01-24 | 00:00:00 | 19,03 | 19,32 | 18,91 | 19,32 | 840.900 | | 2003-01-27 | 00:00:00 | 19,05 | 19,22 | 18,34 | 18,34 | 742.300 | | 2003-01-28 | 00:00:00 | 18,40 | 18,55 | 18,01 | 18,30 | 1.318.200 | | 2003-01-29 | 00:00:00 | 18,18 | 18,29 | 17,93 | 18,26 | 1.275.200 | | 2003-01-30 | 00:00:00 | 18,30 | 18,51 | 18,07 | 18,14 | 1.268.700 | | 2003-01-31 | 00:00:00 | 18,07 | 18,71 | 17,99 | 18,42 | 1.528.000 | | 2003-02-03 | 00:00:00 | 18,50 | 18,73 | 18,36 | 18,46 | 666.400 | | 2003-02-04 | 00:00:00 | 18,50 | 18,56 | 18,05 | 18,41 | 636.300 | | 2003-02-05 | 00:00:00 | 18,26 | 18,91 | 18,25 | 18,60 | 489.700 | | 2003-02-06 | 00:00:00 | 18,45 | 18,68 | 18,26 | 18,33 | 1.090.900 | | 2003-02-07 | 00:00:00 | 18,26 | 18,48 | 18,01 | 18,05 | 762.300 | | 2003-02-10 | 00:00:00 | 18,05 | 18,24 | 17,87 | 18,24 | 655.600 | | 2003-02-11 | 00:00:00 | 18,45 | 18,45 | 18,16 | 18,40 | 650.000 | | 2003-02-12 | 00:00:00 | 18,43 | 18,43 | 17,98 | 18,08 | 972.300 | | 2003-02-13 | 00:00:00 | 18,04 | 18,37 | 17,90 | 18,22 | 768.900 | | 2003-02-14 | 00:00:00 | 18,33 | 18,74 | 18,14 | 18,19 | 1.268.600 | | 2003-02-17 | 00:00:00 | 18,25 | 18,42 | 18,19 | 18,28 | 577.300 | | 2003-02-18 | 00:00:00 | 18,29 | 18,30 | 17,92 | 17,92 | 1.980.600 | | 2003-02-19 | 00:00:00 | 17,95 | 18,16 | 17,65 | 18,00 | 2.691.500 | | 2003-02-20 | 00:00:00 | 18,01 | 18,36 | 18,01 | 18,10 | 946.400 | | 2003-02-21 | 00:00:00 | 18,02 | 18,31 | 18,02 | 18,18 | 700.100 | | 2003-02-24 | 00:00:00 | 18,12 | 18,45 | 18,12 | 18,40 | 1.373.400 | | 2003-02-25 | 00:00:00 | 18,40 | 18,69 | 18,20 | 18,65 | 1.531.900 | | 2003-02-26 | 00:00:00 | 18,64 | 18,64 | 18,11 | 18,29 | 1.615.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
