GAS.MC - Gas Natural SDG, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 jul. 201823,5123,5523,3323,4223,421.468.694
12 jul. 201823,4523,5523,2623,5523,551.710.066
11 jul. 201823,4423,5423,3023,4523,452.340.782
10 jul. 201823,0723,5222,9523,5023,502.663.319
09 jul. 201823,0823,5723,0423,1623,1611.058.194
06 jul. 201822,6023,1122,5123,1123,112.437.220
05 jul. 201822,6622,9322,4022,9022,902.351.417
04 jul. 201822,3322,8722,3022,8022,809.533.162
03 jul. 2018------
02 jul. 201822,6622,9922,0522,8222,8211.227.370
29 jun. 201822,6222,9122,5822,6822,681.948.387
28 jun. 201822,0522,7321,9822,5122,519.224.358
27 jun. 201821,8822,2621,7822,1522,151.816.802
26 jun. 201821,6021,9821,5121,9121,9120.610.273
25 jun. 201821,5421,8221,5121,5621,561.318.406
25 jun. 20180.67 Dividendo
22 jun. 201821,6021,7321,5421,6320,961.143.453
21 jun. 201821,8121,8521,4221,4920,82978.838
20 jun. 201821,7022,0021,6821,7521,081.271.124
19 jun. 201821,5421,7421,4221,6020,931.207.609
18 jun. 201821,8321,8421,5921,7021,031.641.402
15 jun. 201821,8321,9621,6321,8721,195.738.553
14 jun. 201821,2321,9021,2121,7921,121.826.765
13 jun. 201821,2521,3821,1321,3220,661.259.893
12 jun. 201821,1321,2821,0721,2520,59997.480
11 jun. 201821,2221,2420,9021,0920,441.987.802
08 jun. 201821,3821,4120,9521,0120,361.406.969
07 jun. 201821,3121,4521,2721,4520,79866.772
06 jun. 201821,2821,4221,1821,2320,571.108.391
05 jun. 201821,2221,4921,0221,2320,572.216.457
04 jun. 201821,0521,6520,9921,4420,781.040.838
01 jun. 201820,8321,0420,7520,9620,311.371.584
31 may. 201821,0421,0720,8120,9920,342.472.566
30 may. 201820,8621,1420,8521,0020,351.609.346
29 may. 201821,1621,1620,7120,9520,301.243.684
28 may. 201821,2421,4421,2221,2520,59800.811
25 may. 201821,9222,0620,9121,1520,491.669.672
24 may. 201821,9822,1421,8521,8721,191.450.276
23 may. 201822,0022,0521,8622,0221,341.831.799
22 may. 201822,1622,4021,7122,0221,341.316.884
21 may. 201822,4922,5922,2222,2221,531.014.499
18 may. 201822,2722,4822,2222,4121,721.972.674
17 may. 201822,0022,3021,9522,2221,531.531.492
16 may. 201821,9121,9921,7821,9921,311.189.891
15 may. 201821,8521,9921,8221,9021,22898.258
14 may. 201821,8121,8821,7021,8521,171.015.366
11 may. 201821,4921,8221,4821,8221,14969.331
10 may. 201821,4521,5521,3621,5420,87725.390
09 may. 201821,3421,5021,1321,4720,801.359.412
08 may. 201821,2021,4021,1321,3420,681.571.117
07 may. 201821,1721,2821,1021,2120,55524.881
04 may. 201821,1721,3521,1321,1520,491.447.226
03 may. 201821,2421,3321,0121,0520,401.131.472
02 may. 201820,8821,3020,8821,2520,591.155.578
30 abr. 201820,9021,0520,7320,9120,261.018.021
27 abr. 201820,9020,9620,6020,9620,31972.752
26 abr. 201820,6020,8920,4120,8920,241.106.755
25 abr. 201820,6020,7220,5320,7120,07741.183
24 abr. 201820,4220,7220,4220,7220,081.009.031
23 abr. 201820,6820,7020,3120,3819,75696.983
20 abr. 201820,4020,7420,3220,6720,03951.361
19 abr. 201820,2020,3720,1920,3219,69599.126
18 abr. 201820,1720,3120,1220,2319,60784.948
17 abr. 201820,1420,2420,0320,1519,53906.552
16 abr. 201819,9320,1219,9320,1219,50753.070
13 abr. 201819,8620,0919,8620,0519,43799.532
12 abr. 201820,0020,1119,8519,8919,27904.254
11 abr. 201819,6919,9919,6919,9519,331.240.825
10 abr. 201819,8719,8719,6819,7519,14909.358
09 abr. 201819,7519,8619,6719,7719,16805.883
06 abr. 201819,6619,7319,5719,6719,06811.487
05 abr. 201819,6319,6919,5519,6919,08916.967
04 abr. 201819,4819,5619,3419,4818,88799.032
03 abr. 201819,2519,5019,2119,4818,88985.429
29 mar. 201819,7019,7019,3919,3918,791.483.345
28 mar. 201819,0619,6719,0019,6719,062.600.535
27 mar. 201819,0019,1318,8419,1018,51837.603
26 mar. 201818,8318,8418,6818,8318,25841.715
23 mar. 201818,6918,7518,5618,7018,121.276.566
22 mar. 201818,7318,9418,6318,8318,251.375.545
21 mar. 201818,9518,9618,7418,8218,241.824.351
20 mar. 201818,8618,9518,7518,8918,30910.787
19 mar. 201818,8119,0118,7818,9118,321.061.231
16 mar. 201818,8218,8618,7418,8318,252.274.841
15 mar. 201818,8818,9118,7418,7718,191.146.203
14 mar. 201819,0519,1018,7818,8218,241.181.762
13 mar. 201819,0619,3419,0219,0318,441.321.193
12 mar. 201818,8519,1318,8519,0018,411.694.131
09 mar. 201818,5618,8218,5518,7118,13943.215
08 mar. 201818,6318,6318,3918,5617,981.123.051
07 mar. 201818,5218,6918,4618,5717,991.168.147
06 mar. 201818,7318,7718,4918,4917,92883.502
05 mar. 201818,2418,6818,2118,6118,041.387.193
02 mar. 201818,5018,5518,2318,3017,731.677.085
01 mar. 201818,7618,8218,5518,5818,00962.703
28 feb. 201819,0019,1118,8218,8218,231.815.207
27 feb. 201819,1419,1918,9019,1018,51812.154
26 feb. 201819,1119,1918,9619,1518,562.777.400
23 feb. 201818,6719,0918,5519,0118,431.694.644
22 feb. 201818,1718,6818,1118,6118,042.479.922
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines