(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 16,96 | 17,04 | 16,74 | 16,77 | 436.600 | | 2003-08-14 | 00:00:00 | 16,87 | 16,98 | 16,78 | 16,95 | 554.900 | | 2003-08-15 | 00:00:00 | 16,95 | 16,95 | 16,95 | 16,95 | 0 | | 2003-08-18 | 00:00:00 | 16,95 | 17,04 | 16,92 | 16,99 | 378.000 | | 2003-08-19 | 00:00:00 | 16,90 | 17,04 | 16,90 | 17,00 | 462.300 | | 2003-08-20 | 00:00:00 | 16,94 | 17,01 | 16,93 | 17,00 | 292.600 | | 2003-08-21 | 00:00:00 | 16,97 | 17,04 | 16,91 | 16,94 | 462.500 | | 2003-08-22 | 00:00:00 | 17,01 | 17,07 | 16,95 | 16,99 | 306.500 | | 2003-08-25 | 00:00:00 | 17,00 | 17,04 | 16,95 | 16,97 | 316.400 | | 2003-08-26 | 00:00:00 | 17,02 | 17,16 | 16,98 | 17,09 | 399.000 | | 2003-08-27 | 00:00:00 | 17,16 | 17,20 | 16,92 | 16,94 | 544.500 | | 2003-08-28 | 00:00:00 | 16,92 | 17,11 | 16,92 | 17,00 | 542.100 | | 2003-08-29 | 00:00:00 | 17,09 | 17,11 | 16,75 | 16,87 | 728.400 | | 2003-09-01 | 00:00:00 | 16,99 | 17,04 | 16,89 | 17,00 | 272.200 | | 2003-09-02 | 00:00:00 | 17,05 | 17,11 | 16,98 | 17,10 | 427.300 | | 2003-09-03 | 00:00:00 | 17,12 | 17,18 | 17,03 | 17,12 | 580.000 | | 2003-09-04 | 00:00:00 | 17,07 | 17,16 | 16,94 | 17,03 | 429.700 | | 2003-09-05 | 00:00:00 | 17,00 | 17,13 | 16,84 | 16,94 | 537.700 | | 2003-09-08 | 00:00:00 | 17,02 | 17,05 | 16,91 | 16,98 | 280.800 | | 2003-09-09 | 00:00:00 | 17,05 | 17,05 | 16,90 | 16,94 | 248.200 | | 2003-09-10 | 00:00:00 | 16,90 | 17,01 | 16,74 | 16,74 | 421.000 | | 2003-09-11 | 00:00:00 | 16,72 | 16,87 | 16,70 | 16,85 | 306.600 | | 2003-09-12 | 00:00:00 | 16,89 | 16,89 | 16,62 | 16,62 | 3.546.300 | | 2003-09-15 | 00:00:00 | 16,68 | 16,84 | 16,61 | 16,69 | 340.900 | | 2003-09-16 | 00:00:00 | 16,79 | 16,84 | 16,65 | 16,76 | 180.600 | | 2003-09-17 | 00:00:00 | 16,82 | 16,87 | 16,66 | 16,68 | 404.500 | | 2003-09-18 | 00:00:00 | 16,70 | 16,87 | 16,70 | 16,82 | 510.000 | | 2003-09-19 | 00:00:00 | 16,85 | 16,98 | 16,71 | 16,78 | 599.900 | | 2003-09-22 | 00:00:00 | 16,94 | 16,94 | 16,51 | 16,57 | 769.700 | | 2003-09-23 | 00:00:00 | 16,58 | 16,69 | 16,41 | 16,57 | 1.450.900 | | 2003-09-24 | 00:00:00 | 16,57 | 16,69 | 16,50 | 16,53 | 496.400 | | 2003-09-25 | 00:00:00 | 16,45 | 16,78 | 16,45 | 16,75 | 653.800 | | 2003-09-26 | 00:00:00 | 16,78 | 16,78 | 16,60 | 16,69 | 455.000 | | 2003-09-29 | 00:00:00 | 16,65 | 16,73 | 16,50 | 16,55 | 652.100 | | 2003-09-30 | 00:00:00 | 16,63 | 16,63 | 16,35 | 16,49 | 1.168.300 | | 2003-10-01 | 00:00:00 | 16,49 | 16,57 | 16,45 | 16,55 | 903.600 | | 2003-10-02 | 00:00:00 | 16,65 | 16,65 | 16,36 | 16,43 | 844.600 | | 2003-10-03 | 00:00:00 | 16,47 | 16,59 | 16,40 | 16,48 | 797.500 | | 2003-10-06 | 00:00:00 | 16,55 | 16,55 | 16,30 | 16,44 | 586.000 | | 2003-10-07 | 00:00:00 | 16,46 | 16,68 | 16,40 | 16,53 | 641.400 | | 2003-10-08 | 00:00:00 | 16,46 | 16,75 | 16,46 | 16,69 | 364.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
