(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-12-03 | 00:00:00 | 17,21 | 17,33 | 17,17 | 17,24 | 608.400 | 2003-12-04 | 00:00:00 | 17,23 | 17,27 | 17,11 | 17,20 | 475.800 | 2003-12-05 | 00:00:00 | 17,20 | 17,21 | 17,11 | 17,18 | 1.202.300 | 2003-12-08 | 00:00:00 | 17,18 | 17,18 | 17,18 | 17,18 | 0 | 2003-12-09 | 00:00:00 | 17,25 | 17,76 | 17,25 | 17,63 | 2.321.600 | 2003-12-10 | 00:00:00 | 17,64 | 17,65 | 17,42 | 17,55 | 914.400 | 2003-12-11 | 00:00:00 | 17,60 | 17,75 | 17,60 | 17,66 | 657.300 | 2003-12-12 | 00:00:00 | 17,72 | 17,77 | 17,66 | 17,74 | 919.200 | 2003-12-15 | 00:00:00 | 17,80 | 17,92 | 17,66 | 17,71 | 495.500 | 2003-12-16 | 00:00:00 | 17,70 | 17,90 | 17,62 | 17,80 | 552.600 | 2003-12-17 | 00:00:00 | 17,78 | 17,91 | 17,72 | 17,83 | 714.200 | 2003-12-18 | 00:00:00 | 17,89 | 18,13 | 17,86 | 18,13 | 1.363.300 | 2003-12-19 | 00:00:00 | 18,14 | 18,41 | 18,01 | 18,25 | 1.373.400 | 2003-12-22 | 00:00:00 | 18,15 | 18,25 | 17,93 | 17,95 | 1.639.900 | 2003-12-23 | 00:00:00 | 17,95 | 18,42 | 17,95 | 18,40 | 938.700 | 2003-12-24 | 00:00:00 | 18,40 | 18,40 | 18,40 | 18,40 | 0 | 2003-12-25 | 00:00:00 | 18,40 | 18,40 | 18,40 | 18,40 | 0 | 2003-12-26 | 00:00:00 | 18,40 | 18,40 | 18,40 | 18,40 | 0 | 2003-12-29 | 00:00:00 | 18,40 | 18,84 | 18,38 | 18,84 | 850.200 | 2003-12-30 | 00:00:00 | 18,80 | 18,90 | 18,45 | 18,55 | 1.839.000 | 2003-12-31 | 00:00:00 | 18,55 | 18,55 | 18,55 | 18,55 | 0 | 2004-01-01 | 00:00:00 | 18,55 | 18,55 | 18,55 | 18,55 | 0 | 2004-01-02 | 00:00:00 | 18,70 | 19,10 | 18,61 | 19,10 | 1.571.800 | 2004-01-05 | 00:00:00 | 19,19 | 19,19 | 18,75 | 18,87 | 8.278.700 | 2004-01-06 | 00:00:00 | 18,87 | 18,87 | 18,87 | 18,87 | 0 | 2004-01-07 | 00:00:00 | 18,94 | 18,94 | 18,50 | 18,55 | 761.100 | 2004-01-08 | 00:00:00 | 18,40 | 18,78 | 18,40 | 18,48 | 11.429.300 | 2004-01-09 | 00:00:00 | 18,66 | 18,68 | 18,40 | 18,47 | 1.820.200 | 2004-01-12 | 00:00:00 | 18,31 | 18,54 | 18,18 | 18,43 | 5.998.800 | 2004-01-13 | 00:00:00 | 18,48 | 18,63 | 18,44 | 18,57 | 4.089.900 | 2004-01-14 | 00:00:00 | 18,60 | 18,66 | 18,44 | 18,55 | 600.700 | 2004-01-15 | 00:00:00 | 18,56 | 18,89 | 18,45 | 18,65 | 1.508.900 | 2004-01-16 | 00:00:00 | 18,75 | 18,80 | 18,43 | 18,67 | 954.700 | 2004-01-19 | 00:00:00 | 18,75 | 18,85 | 18,53 | 18,85 | 327.500 | 2004-01-20 | 00:00:00 | 18,74 | 18,84 | 18,64 | 18,70 | 909.100 | 2004-01-21 | 00:00:00 | 18,62 | 18,86 | 18,62 | 18,86 | 730.200 | 2004-01-22 | 00:00:00 | 18,83 | 18,83 | 18,57 | 18,57 | 1.665.600 | 2004-01-23 | 00:00:00 | 18,57 | 18,60 | 18,42 | 18,54 | 982.300 | 2004-01-26 | 00:00:00 | 18,60 | 18,60 | 18,35 | 18,45 | 523.200 | 2004-01-27 | 00:00:00 | 18,47 | 18,58 | 18,42 | 18,51 | 883.200 | 2004-01-28 | 00:00:00 | 18,45 | 18,77 | 18,40 | 18,77 | 745.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|