(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 | 2003-10-08 | 00:00:00 | 16,46 | 16,75 | 16,46 | 16,69 | 364.800 | 2003-10-09 | 00:00:00 | 16,69 | 16,75 | 16,46 | 16,55 | 507.800 | 2003-10-10 | 00:00:00 | 16,62 | 16,62 | 16,42 | 16,49 | 481.100 | 2003-10-13 | 00:00:00 | 16,55 | 16,61 | 16,49 | 16,52 | 250.900 | 2003-10-14 | 00:00:00 | 16,59 | 16,59 | 16,39 | 16,42 | 551.100 | 2003-10-15 | 00:00:00 | 16,49 | 16,59 | 16,41 | 16,52 | 357.600 | 2003-10-16 | 00:00:00 | 16,44 | 16,59 | 16,44 | 16,45 | 444.100 | 2003-10-17 | 00:00:00 | 16,53 | 16,53 | 16,30 | 16,35 | 527.700 | 2003-10-20 | 00:00:00 | 16,38 | 16,42 | 16,23 | 16,26 | 500.300 | 2003-10-21 | 00:00:00 | 16,35 | 16,43 | 16,30 | 16,35 | 606.700 | 2003-10-22 | 00:00:00 | 16,44 | 16,47 | 16,15 | 16,16 | 399.100 | 2003-10-23 | 00:00:00 | 16,13 | 16,20 | 16,10 | 16,11 | 504.600 | 2003-10-24 | 00:00:00 | 16,13 | 16,21 | 16,06 | 16,06 | 194.800 | 2003-10-27 | 00:00:00 | 16,14 | 16,26 | 16,07 | 16,23 | 308.700 | 2003-10-28 | 00:00:00 | 16,20 | 16,35 | 16,13 | 16,23 | 555.200 | 2003-10-29 | 00:00:00 | 16,14 | 16,35 | 16,14 | 16,24 | 329.900 | 2003-10-30 | 00:00:00 | 16,22 | 16,54 | 16,22 | 16,43 | 880.900 | 2003-10-31 | 00:00:00 | 16,50 | 16,59 | 16,45 | 16,53 | 1.827.900 | 2003-11-03 | 00:00:00 | 16,63 | 16,86 | 16,58 | 16,77 | 917.400 | 2003-11-04 | 00:00:00 | 16,77 | 16,89 | 16,66 | 16,75 | 680.600 | 2003-11-05 | 00:00:00 | 16,72 | 16,84 | 16,72 | 16,79 | 889.400 | 2003-11-06 | 00:00:00 | 16,80 | 16,83 | 16,73 | 16,73 | 582.800 | 2003-11-07 | 00:00:00 | 16,80 | 16,96 | 16,74 | 16,85 | 741.500 | 2003-11-10 | 00:00:00 | 16,73 | 17,07 | 16,73 | 16,90 | 781.700 | 2003-11-11 | 00:00:00 | 16,88 | 16,93 | 16,76 | 16,80 | 1.054.700 | 2003-11-12 | 00:00:00 | 16,81 | 16,93 | 16,80 | 16,85 | 347.900 | 2003-11-13 | 00:00:00 | 16,90 | 17,00 | 16,85 | 16,92 | 457.300 | 2003-11-14 | 00:00:00 | 16,95 | 17,01 | 16,89 | 16,96 | 516.900 | 2003-11-17 | 00:00:00 | 16,85 | 16,88 | 16,62 | 16,77 | 309.300 | 2003-11-18 | 00:00:00 | 16,88 | 16,90 | 16,75 | 16,75 | 463.600 | 2003-11-19 | 00:00:00 | 16,78 | 16,90 | 16,65 | 16,85 | 386.700 | 2003-11-20 | 00:00:00 | 16,94 | 16,94 | 16,73 | 16,92 | 557.700 | 2003-11-21 | 00:00:00 | 16,85 | 17,06 | 16,80 | 17,03 | 884.000 | 2003-11-24 | 00:00:00 | 17,02 | 17,30 | 16,91 | 17,14 | 882.200 | 2003-11-25 | 00:00:00 | 17,17 | 17,29 | 17,09 | 17,27 | 672.900 | 2003-11-26 | 00:00:00 | 17,25 | 17,38 | 17,25 | 17,28 | 448.100 | 2003-11-27 | 00:00:00 | 17,25 | 17,37 | 17,22 | 17,28 | 187.900 | 2003-11-28 | 00:00:00 | 17,32 | 17,35 | 17,12 | 17,19 | 973.300 | 2003-12-01 | 00:00:00 | 17,33 | 17,38 | 17,24 | 17,38 | 902.900 | 2003-12-02 | 00:00:00 | 17,28 | 17,40 | 17,21 | 17,30 | 465.000 | 2003-12-03 | 00:00:00 | 17,21 | 17,33 | 17,17 | 17,24 | 608.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|