(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-01-28 | 00:00:00 | 18,45 | 18,77 | 18,40 | 18,77 | 745.200 | | 2004-01-29 | 00:00:00 | 18,70 | 18,92 | 18,64 | 18,72 | 1.352.000 | | 2004-01-30 | 00:00:00 | 18,86 | 18,86 | 18,55 | 18,67 | 929.900 | | 2004-02-02 | 00:00:00 | 18,74 | 19,08 | 18,70 | 19,08 | 1.064.300 | | 2004-02-03 | 00:00:00 | 19,00 | 19,33 | 18,98 | 19,33 | 1.023.500 | | 2004-02-04 | 00:00:00 | 19,42 | 19,48 | 18,98 | 19,11 | 6.286.600 | | 2004-02-05 | 00:00:00 | 19,10 | 19,33 | 19,09 | 19,25 | 639.100 | | 2004-02-06 | 00:00:00 | 19,17 | 19,50 | 19,13 | 19,45 | 1.838.400 | | 2004-02-09 | 00:00:00 | 19,46 | 19,55 | 19,34 | 19,41 | 574.300 | | 2004-02-10 | 00:00:00 | 19,44 | 19,44 | 19,14 | 19,44 | 531.000 | | 2004-02-11 | 00:00:00 | 19,31 | 19,43 | 19,25 | 19,40 | 556.600 | | 2004-02-12 | 00:00:00 | 19,46 | 19,57 | 19,26 | 19,32 | 1.490.400 | | 2004-02-13 | 00:00:00 | 19,25 | 19,80 | 19,25 | 19,69 | 888.400 | | 2004-02-16 | 00:00:00 | 19,68 | 19,78 | 19,62 | 19,68 | 471.500 | | 2004-02-17 | 00:00:00 | 19,68 | 20,04 | 19,68 | 20,02 | 745.000 | | 2004-02-18 | 00:00:00 | 20,02 | 20,16 | 19,91 | 20,16 | 567.800 | | 2004-02-19 | 00:00:00 | 20,00 | 20,15 | 19,86 | 19,98 | 671.200 | | 2004-02-20 | 00:00:00 | 19,91 | 20,06 | 19,68 | 19,75 | 572.100 | | 2004-02-23 | 00:00:00 | 19,83 | 20,00 | 19,77 | 19,92 | 535.300 | | 2004-02-24 | 00:00:00 | 19,90 | 19,95 | 19,65 | 19,76 | 936.700 | | 2004-02-25 | 00:00:00 | 19,75 | 19,95 | 19,68 | 19,92 | 301.100 | | 2004-02-26 | 00:00:00 | 20,00 | 20,00 | 19,76 | 19,87 | 754.300 | | 2004-02-27 | 00:00:00 | 20,06 | 20,07 | 19,86 | 20,05 | 1.517.900 | | 2004-03-01 | 00:00:00 | 20,05 | 20,69 | 20,05 | 20,50 | 1.382.500 | | 2004-03-02 | 00:00:00 | 20,80 | 21,00 | 20,63 | 20,82 | 1.704.100 | | 2004-03-03 | 00:00:00 | 20,67 | 21,00 | 20,67 | 20,85 | 1.544.700 | | 2004-03-04 | 00:00:00 | 21,04 | 21,04 | 20,72 | 20,88 | 1.317.500 | | 2004-03-05 | 00:00:00 | 20,93 | 20,95 | 20,65 | 20,68 | 760.800 | | 2004-03-08 | 00:00:00 | 20,68 | 21,00 | 20,60 | 20,91 | 579.500 | | 2004-03-09 | 00:00:00 | 20,88 | 20,89 | 20,65 | 20,77 | 517.400 | | 2004-03-10 | 00:00:00 | 20,78 | 21,00 | 20,70 | 20,87 | 807.800 | | 2004-03-11 | 00:00:00 | 20,64 | 20,64 | 19,87 | 20,24 | 1.338.900 | | 2004-03-12 | 00:00:00 | 20,02 | 20,28 | 19,98 | 20,17 | 689.500 | | 2004-03-15 | 00:00:00 | 19,55 | 20,05 | 19,55 | 19,78 | 1.589.000 | | 2004-03-16 | 00:00:00 | 19,63 | 20,15 | 19,60 | 19,98 | 1.236.300 | | 2004-03-17 | 00:00:00 | 20,17 | 20,17 | 19,75 | 19,82 | 1.637.100 | | 2004-03-18 | 00:00:00 | 19,82 | 19,93 | 19,62 | 19,78 | 1.122.700 | | 2004-03-19 | 00:00:00 | 19,96 | 20,21 | 19,78 | 19,94 | 588.800 | | 2004-03-22 | 00:00:00 | 19,74 | 19,96 | 19,70 | 19,87 | 1.849.700 | | 2004-03-23 | 00:00:00 | 19,74 | 19,93 | 19,56 | 19,76 | 696.600 | | 2004-03-24 | 00:00:00 | 19,73 | 19,75 | 19,42 | 19,57 | 1.016.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
