(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 | | 2003-04-23 | 00:00:00 | 16,75 | 16,75 | 16,50 | 16,56 | 1.530.400 | | 2003-04-24 | 00:00:00 | 16,62 | 16,73 | 16,56 | 16,69 | 1.504.000 | | 2003-04-25 | 00:00:00 | 16,82 | 17,06 | 16,75 | 16,95 | 2.312.500 | | 2003-04-28 | 00:00:00 | 17,07 | 17,08 | 16,83 | 16,83 | 2.491.500 | | 2003-04-29 | 00:00:00 | 17,01 | 17,20 | 16,80 | 17,20 | 2.741.200 | | 2003-04-30 | 00:00:00 | 17,95 | 17,95 | 17,15 | 17,15 | 3.860.600 | | 2003-05-01 | 00:00:00 | 17,15 | 17,15 | 17,15 | 17,15 | 0 | | 2003-05-02 | 00:00:00 | 17,33 | 17,33 | 16,96 | 17,12 | 1.085.200 | | 2003-05-05 | 00:00:00 | 17,33 | 17,43 | 17,20 | 17,30 | 876.000 | | 2003-05-06 | 00:00:00 | 17,16 | 17,38 | 17,16 | 17,17 | 2.186.300 | | 2003-05-07 | 00:00:00 | 17,40 | 17,40 | 17,06 | 17,12 | 1.736.200 | | 2003-05-08 | 00:00:00 | 17,20 | 17,35 | 17,01 | 17,20 | 1.264.500 | | 2003-05-09 | 00:00:00 | 17,29 | 17,55 | 17,29 | 17,39 | 1.031.000 | | 2003-05-12 | 00:00:00 | 17,35 | 17,46 | 16,94 | 17,00 | 2.124.000 | | 2003-05-13 | 00:00:00 | 17,15 | 17,15 | 16,88 | 17,08 | 1.780.100 | | 2003-05-14 | 00:00:00 | 17,22 | 17,29 | 17,05 | 17,25 | 1.979.100 | | 2003-05-15 | 00:00:00 | 17,20 | 17,64 | 17,15 | 17,43 | 900.700 | | 2003-05-16 | 00:00:00 | 17,56 | 17,80 | 17,44 | 17,72 | 1.049.500 | | 2003-05-19 | 00:00:00 | 17,50 | 17,69 | 17,32 | 17,32 | 482.700 | | 2003-05-20 | 00:00:00 | 17,32 | 17,64 | 17,18 | 17,20 | 613.600 | | 2003-05-21 | 00:00:00 | 17,23 | 17,35 | 17,10 | 17,15 | 642.500 | | 2003-05-22 | 00:00:00 | 17,30 | 17,32 | 17,15 | 17,25 | 2.345.900 | | 2003-05-23 | 00:00:00 | 17,25 | 17,32 | 16,95 | 17,10 | 1.977.100 | | 2003-05-26 | 00:00:00 | 17,23 | 17,31 | 17,11 | 17,17 | 240.500 | | 2003-05-27 | 00:00:00 | 17,02 | 17,19 | 16,96 | 17,03 | 1.992.100 | | 2003-05-28 | 00:00:00 | 17,10 | 17,22 | 17,02 | 17,15 | 523.100 | | 2003-05-29 | 00:00:00 | 17,10 | 17,23 | 17,00 | 17,00 | 800.000 | | 2003-05-30 | 00:00:00 | 17,02 | 17,33 | 17,00 | 17,33 | 1.061.000 | | 2003-06-02 | 00:00:00 | 17,20 | 17,30 | 17,06 | 17,25 | 1.160.100 | | 2003-06-03 | 00:00:00 | 17,20 | 17,32 | 17,06 | 17,32 | 915.100 | | 2003-06-04 | 00:00:00 | 17,29 | 17,63 | 17,29 | 17,60 | 1.363.200 | | 2003-06-05 | 00:00:00 | 17,48 | 17,69 | 17,45 | 17,50 | 552.000 | | 2003-06-06 | 00:00:00 | 17,59 | 17,79 | 17,52 | 17,71 | 493.800 | | 2003-06-09 | 00:00:00 | 17,52 | 17,74 | 17,44 | 17,67 | 3.987.000 | | 2003-06-10 | 00:00:00 | 17,51 | 17,83 | 17,51 | 17,83 | 3.173.100 | | 2003-06-11 | 00:00:00 | 17,76 | 17,95 | 17,75 | 17,95 | 919.900 | | 2003-06-12 | 00:00:00 | 17,96 | 17,98 | 17,77 | 17,94 | 3.228.700 | | 2003-06-13 | 00:00:00 | 17,97 | 18,12 | 17,91 | 18,09 | 4.754.700 | | 2003-06-16 | 00:00:00 | 18,07 | 18,16 | 17,93 | 18,15 | 1.218.000 | | 2003-06-17 | 00:00:00 | 18,25 | 18,35 | 18,02 | 18,09 | 1.054.300 | | 2003-06-18 | 00:00:00 | 18,18 | 18,32 | 17,70 | 17,80 | 1.360.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
