Mercados españoles cerrados en 3 hrs 16 min

Gas Natural SDG, S.A. (GAS.MC)


MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,965-0,40 (-1,88%)
A partir del 1:58PM CEST. Mercado abierto.
Los demás también ven
ENG.MCREP.MCIBE.MCREE.MCABE.MC
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
23 jun. 201721,2721,2920,6820,9720,972.320.046
23 jun. 20170.67 Dividendo
22 jun. 201721,8621,9821,7721,9121,241.424.624
21 jun. 201721,8121,9021,6121,8221,1514.479.239
20 jun. 201721,9922,0721,7821,7821,117.417.820
19 jun. 201722,1722,2421,9121,9121,248.608.826
16 jun. 201721,8122,0921,7522,0021,3315.159.566
15 jun. 201721,6521,6821,4521,6821,021.150.171
14 jun. 201721,4821,7721,4721,6420,974.362.148
13 jun. 201721,6521,8221,5021,5020,842.099.182
12 jun. 201721,9421,9421,5921,5920,931.499.359
09 jun. 201722,1322,2621,8921,9521,281.426.183
08 jun. 201722,1922,2622,0022,0921,422.215.074
07 jun. 201722,1722,2721,9222,0921,41874.230
06 jun. 201722,0222,2221,9322,2021,531.021.481
05 jun. 201722,0022,1821,8022,0421,37856.049
02 jun. 201722,3222,4022,1422,1821,51920.040
01 jun. 201722,4122,5022,0822,2521,561.314.738
31 may. 201722,0722,4522,0022,4221,731.848.250
30 may. 201721,8222,1221,7622,1221,442.099.758
29 may. 201721,8021,9921,7821,9821,30813.496
26 may. 201722,0722,0721,7521,8221,151.043.665
25 may. 201722,0022,1021,8522,0721,391.134.382
24 may. 201721,9821,9921,8121,8421,17531.708
23 may. 201721,6321,9721,5621,9721,30851.020
22 may. 201721,6721,7021,5621,6520,981.074.925
19 may. 201721,3021,7321,2021,6520,991.549.573
18 may. 201721,5321,6621,1621,4720,812.116.402
17 may. 201721,6521,7821,5521,6520,991.149.185
16 may. 201721,5521,7521,4321,7521,081.747.025
15 may. 201721,2421,5321,2421,5220,871.466.280
12 may. 201720,6021,1420,5921,0020,362.235.302
11 may. 201720,9620,9620,3820,4719,841.859.847
10 may. 201720,9020,9920,8020,9120,27967.257
09 may. 201720,8520,9820,7520,9020,261.668.154
08 may. 201721,1521,1720,9120,9420,301.208.748
05 may. 201721,0621,1520,8021,0520,411.524.479
04 may. 201720,7621,0620,6621,0620,411.784.274
03 may. 201720,7420,7720,5720,6420,001.788.077
02 may. 201720,7620,9220,5920,7720,132.599.176
28 abr. 201720,5520,7920,3520,7620,132.397.752
27 abr. 201720,8220,9220,6920,8520,211.692.620
26 abr. 201720,8420,9520,7020,7220,09966.081
25 abr. 201721,1521,1520,9020,9720,321.438.612
24 abr. 201720,5021,1520,5021,1220,472.350.599
21 abr. 201720,3020,3020,0120,0819,471.781.419
20 abr. 201720,1020,3320,0020,0019,391.358.743
19 abr. 201719,9820,1619,7520,0519,443.329.310
18 abr. 201720,1520,2319,9720,0119,401.410.680
13 abr. 201720,2520,2520,0720,1519,53989.237
12 abr. 201720,2420,3120,1220,2219,60862.401
11 abr. 201720,2020,2920,0520,2319,611.009.087
10 abr. 201720,4320,5120,2420,2719,651.151.417
07 abr. 201720,4220,5520,3020,4319,811.233.215
06 abr. 201720,2520,6520,2520,5819,951.802.949
05 abr. 201720,2420,4820,2020,3919,771.442.990
04 abr. 201720,2620,3420,1420,2519,641.796.952
03 abr. 201720,5420,6320,2620,3019,682.446.246
31 mar. 201720,2220,5420,1920,5419,911.519.435
30 mar. 201720,1120,2220,0820,2219,60664.481
29 mar. 201720,1720,2519,9720,1519,531.483.878
28 mar. 201720,1020,5120,0720,1819,564.406.247
27 mar. 201719,8019,9419,7019,9419,341.421.025
24 mar. 201719,7519,9819,6319,8319,222.090.346
23 mar. 201719,3819,7519,3019,7119,111.610.325
22 mar. 201719,0519,4419,0219,3918,792.203.583
21 mar. 201719,2519,2819,0819,1418,551.147.861
20 mar. 201719,1119,2419,0619,2318,64769.999
17 mar. 201718,8519,1618,6819,1618,572.751.021
16 mar. 201718,6618,9218,6518,8618,282.242.355
15 mar. 201718,4818,5418,4118,5017,932.218.533
14 mar. 201718,5418,6518,4118,4417,881.445.630
13 mar. 201718,5118,5718,4018,5718,00841.752
10 mar. 201718,6518,6518,4518,4717,90805.246
09 mar. 201718,5018,6318,4118,6118,05759.295
08 mar. 201718,4218,6418,4118,5217,95929.526
07 mar. 201718,5418,5718,4318,5718,001.492.840
06 mar. 201718,5218,6418,5018,5718,001.039.641
03 mar. 201718,5418,6818,4518,6118,051.922.032
02 mar. 201718,4018,5918,2818,5417,971.738.749
01 mar. 201718,4318,4718,3318,3817,821.057.212
28 feb. 201718,1018,3818,0618,3817,811.331.245
27 feb. 201718,1918,1917,9518,1017,55898.920
24 feb. 201718,2118,2718,0518,1817,62710.743
23 feb. 201718,1718,2118,0318,1917,641.270.344
22 feb. 201718,3518,3618,0618,1617,601.527.534
21 feb. 201718,1518,3418,0518,3417,78953.453
20 feb. 201718,1018,1618,0418,1417,58545.354
17 feb. 201718,1518,1817,9118,0517,491.049.384
16 feb. 201718,1218,1717,9918,0717,511.213.182
15 feb. 201718,1318,2218,0118,0617,501.726.941
14 feb. 201718,1918,3418,0218,1017,551.163.307
13 feb. 201718,0718,3218,0218,1917,641.114.079
10 feb. 201718,2318,3218,0218,0617,501.506.191
09 feb. 201718,1718,2718,1018,2417,682.161.227
08 feb. 201718,1518,4418,0018,0917,542.724.108
07 feb. 201718,1318,4918,1118,3417,782.061.810
06 feb. 201718,3918,3918,1018,2017,642.124.681
03 feb. 201718,0918,3318,0518,3217,751.320.410
02 feb. 201717,5618,1817,4618,0717,511.736.980
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...