(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-06-15 | 00:00:00 | 23,01 | 23,03 | 22,70 | 22,80 | 701.400 | 2005-06-16 | 00:00:00 | 22,94 | 22,94 | 22,46 | 22,79 | 875.600 | 2005-06-17 | 00:00:00 | 22,86 | 23,31 | 22,75 | 23,29 | 2.002.000 | 2005-06-20 | 00:00:00 | 23,10 | 23,47 | 23,10 | 23,35 | 1.427.300 | 2005-06-21 | 00:00:00 | 23,30 | 23,62 | 23,30 | 23,44 | 906.600 | 2005-06-22 | 00:00:00 | 23,57 | 23,57 | 23,21 | 23,39 | 1.397.700 | 2005-06-23 | 00:00:00 | 23,45 | 23,53 | 23,37 | 23,44 | 708.400 | 2005-06-24 | 00:00:00 | 23,32 | 23,54 | 23,20 | 23,43 | 590.700 | 2005-06-27 | 00:00:00 | 23,20 | 23,59 | 23,20 | 23,53 | 715.300 | 2005-06-28 | 00:00:00 | 23,61 | 23,83 | 23,60 | 23,75 | 993.800 | 2005-06-29 | 00:00:00 | 23,96 | 24,30 | 23,87 | 24,18 | 3.027.100 | 2005-06-30 | 00:00:00 | 24,18 | 24,47 | 24,10 | 24,38 | 1.247.600 | 2005-07-01 | 00:00:00 | 24,10 | 24,22 | 23,80 | 24,18 | 793.400 | 2005-07-04 | 00:00:00 | 24,09 | 24,09 | 23,83 | 24,08 | 330.700 | 2005-07-05 | 00:00:00 | 24,10 | 24,19 | 23,88 | 24,09 | 852.100 | 2005-07-06 | 00:00:00 | 24,27 | 24,27 | 23,91 | 24,03 | 1.013.200 | 2005-07-07 | 00:00:00 | 23,93 | 23,93 | 23,02 | 23,49 | 1.401.300 | 2005-07-08 | 00:00:00 | 23,85 | 24,02 | 23,62 | 23,98 | 1.229.600 | 2005-07-11 | 00:00:00 | 23,98 | 24,50 | 23,98 | 24,50 | 989.400 | 2005-07-12 | 00:00:00 | 24,68 | 24,68 | 24,35 | 24,46 | 1.017.600 | 2005-07-13 | 00:00:00 | 24,38 | 24,47 | 24,06 | 24,34 | 897.800 | 2005-07-14 | 00:00:00 | 24,40 | 24,40 | 24,00 | 24,34 | 1.029.500 | 2005-07-15 | 00:00:00 | 24,24 | 24,39 | 23,97 | 24,06 | 733.000 | 2005-07-18 | 00:00:00 | 23,90 | 24,10 | 23,81 | 24,08 | 770.700 | 2005-07-19 | 00:00:00 | 24,10 | 24,33 | 24,07 | 24,33 | 691.500 | 2005-07-20 | 00:00:00 | 24,33 | 24,45 | 24,22 | 24,41 | 617.100 | 2005-07-21 | 00:00:00 | 24,45 | 24,76 | 24,32 | 24,63 | 1.243.000 | 2005-07-22 | 00:00:00 | 24,71 | 24,88 | 24,36 | 24,75 | 550.600 | 2005-07-25 | 00:00:00 | 24,73 | 24,80 | 24,54 | 24,74 | 245.000 | 2005-07-26 | 00:00:00 | 24,05 | 24,80 | 24,05 | 24,80 | 388.900 | 2005-07-27 | 00:00:00 | 24,58 | 24,80 | 24,45 | 24,68 | 443.700 | 2005-07-28 | 00:00:00 | 24,58 | 24,80 | 24,49 | 24,50 | 459.500 | 2005-07-29 | 00:00:00 | 24,65 | 24,77 | 24,51 | 24,57 | 393.400 | 2005-08-01 | 00:00:00 | 24,62 | 24,70 | 24,44 | 24,59 | 365.000 | 2005-08-02 | 00:00:00 | 24,44 | 24,73 | 24,36 | 24,44 | 401.700 | 2005-08-03 | 00:00:00 | 24,44 | 24,44 | 24,22 | 24,43 | 497.300 | 2005-08-04 | 00:00:00 | 24,35 | 24,63 | 24,22 | 24,35 | 724.700 | 2005-08-05 | 00:00:00 | 24,35 | 24,46 | 24,20 | 24,26 | 292.700 | 2005-08-08 | 00:00:00 | 24,34 | 24,62 | 24,27 | 24,55 | 503.300 | 2005-08-09 | 00:00:00 | 24,50 | 24,63 | 24,33 | 24,55 | 355.500 | 2005-08-10 | 00:00:00 | 24,67 | 24,80 | 24,50 | 24,78 | 507.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|