(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 | | 2004-11-03 | 00:00:00 | 21,65 | 21,71 | 20,87 | 20,95 | 3.219.700 | | 2004-11-04 | 00:00:00 | 20,86 | 21,08 | 20,81 | 21,06 | 1.105.500 | | 2004-11-05 | 00:00:00 | 21,10 | 21,16 | 20,85 | 20,92 | 792.600 | | 2004-11-08 | 00:00:00 | 20,92 | 21,26 | 20,85 | 21,16 | 896.700 | | 2004-11-09 | 00:00:00 | 21,27 | 21,27 | 21,01 | 21,08 | 434.300 | | 2004-11-10 | 00:00:00 | 21,09 | 21,22 | 20,97 | 21,06 | 793.800 | | 2004-11-11 | 00:00:00 | 21,19 | 21,19 | 20,86 | 21,00 | 788.000 | | 2004-11-12 | 00:00:00 | 21,18 | 21,18 | 20,97 | 21,02 | 373.700 | | 2004-11-15 | 00:00:00 | 21,18 | 21,18 | 20,83 | 20,85 | 803.600 | | 2004-11-16 | 00:00:00 | 20,97 | 21,02 | 20,80 | 20,83 | 622.200 | | 2004-11-17 | 00:00:00 | 21,00 | 21,06 | 20,86 | 21,00 | 519.200 | | 2004-11-18 | 00:00:00 | 20,93 | 21,12 | 20,93 | 21,05 | 776.100 | | 2004-11-19 | 00:00:00 | 21,05 | 21,15 | 20,97 | 21,05 | 575.300 | | 2004-11-22 | 00:00:00 | 20,90 | 21,15 | 20,88 | 21,11 | 799.700 | | 2004-11-23 | 00:00:00 | 21,15 | 21,15 | 21,02 | 21,02 | 287.300 | | 2004-11-24 | 00:00:00 | 21,13 | 21,20 | 21,06 | 21,09 | 357.000 | | 2004-11-25 | 00:00:00 | 21,08 | 21,33 | 21,08 | 21,22 | 654.800 | | 2004-11-26 | 00:00:00 | 21,29 | 21,41 | 21,19 | 21,32 | 305.100 | | 2004-11-29 | 00:00:00 | 21,40 | 21,53 | 21,40 | 21,45 | 989.900 | | 2004-11-30 | 00:00:00 | 21,54 | 21,59 | 21,43 | 21,50 | 1.158.600 | | 2004-12-01 | 00:00:00 | 21,40 | 21,70 | 21,40 | 21,67 | 489.100 | | 2004-12-02 | 00:00:00 | 21,70 | 21,79 | 21,56 | 21,65 | 777.400 | | 2004-12-03 | 00:00:00 | 21,80 | 21,87 | 21,62 | 21,74 | 888.100 | | 2004-12-06 | 00:00:00 | 21,74 | 21,74 | 21,74 | 21,74 | 0 | | 2004-12-07 | 00:00:00 | 21,74 | 21,98 | 21,74 | 21,90 | 626.100 | | 2004-12-08 | 00:00:00 | 21,90 | 21,90 | 21,90 | 21,90 | 0 | | 2004-12-09 | 00:00:00 | 22,00 | 22,00 | 21,82 | 21,92 | 595.700 | | 2004-12-10 | 00:00:00 | 22,00 | 22,14 | 21,90 | 22,03 | 596.800 | | 2004-12-13 | 00:00:00 | 22,03 | 22,25 | 21,96 | 22,09 | 945.400 | | 2004-12-14 | 00:00:00 | 22,20 | 22,20 | 22,00 | 22,16 | 529.600 | | 2004-12-15 | 00:00:00 | 22,20 | 22,33 | 22,05 | 22,15 | 827.700 | | 2004-12-16 | 00:00:00 | 22,27 | 22,47 | 22,17 | 22,21 | 817.600 | | 2004-12-17 | 00:00:00 | 22,40 | 22,41 | 22,16 | 22,33 | 1.334.300 | | 2004-12-20 | 00:00:00 | 22,45 | 22,48 | 22,15 | 22,40 | 854.300 | | 2004-12-21 | 00:00:00 | 22,49 | 22,60 | 22,42 | 22,53 | 408.900 | | 2004-12-22 | 00:00:00 | 22,59 | 22,73 | 22,51 | 22,60 | 518.500 | | 2004-12-23 | 00:00:00 | 22,65 | 22,82 | 22,61 | 22,72 | 642.200 | | 2004-12-24 | 00:00:00 | 22,72 | 22,72 | 22,72 | 22,72 | 0 | | 2004-12-27 | 00:00:00 | 22,72 | 22,90 | 22,71 | 22,84 | 1.461.300 | | 2004-12-28 | 00:00:00 | 22,84 | 22,94 | 22,73 | 22,86 | 240.100 | | 2004-12-29 | 00:00:00 | 22,92 | 22,99 | 22,75 | 22,89 | 302.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
