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

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct. 201718,5018,5618,3618,4118,411.470.423
19 oct. 201718,5118,6218,4218,4518,451.706.641
18 oct. 201718,6218,6318,4718,5518,551.479.801
17 oct. 201718,5618,6118,5218,5418,541.864.146
16 oct. 201718,7718,7718,5618,6318,63929.979
13 oct. 201718,6518,8318,5718,7618,76970.429
12 oct. 201718,6718,7418,4818,5618,561.516.183
11 oct. 201718,5818,7718,5718,6918,691.560.560
10 oct. 201718,5018,5118,3518,4018,401.007.331
09 oct. 201718,4118,6118,4118,5118,511.406.926
06 oct. 20170,000,000,000,000,00-
05 oct. 201717,9618,4917,9018,4118,412.264.798
04 oct. 201718,2618,3117,8517,9917,993.752.372
03 oct. 201718,5018,5218,2418,4218,421.098.931
02 oct. 201718,5718,6518,4118,5618,563.356.510
29 sept. 201718,7118,7918,5918,7318,731.699.535
28 sept. 201718,7618,8318,5918,6918,691.162.235
27 sept. 201718,7618,8118,7018,7618,7616.970.265
26 sept. 201718,7518,8218,6618,7918,7921.533.450
25 sept. 201718,7118,8018,5618,7818,78861.220
25 sept. 20170.33 Dividendo
22 sept. 201719,0419,0618,9319,0218,694.366.619
21 sept. 201719,1619,1618,9319,0318,701.172.601
20 sept. 201719,2519,2619,1019,1818,8524.086.135
19 sept. 201719,2519,4419,1719,2818,9517.759.589
18 sept. 201719,4819,5919,2519,2618,932.544.715
15 sept. 201719,3219,5419,2019,3719,032.152.832
14 sept. 201719,9319,9519,3319,3519,021.634.378
13 sept. 201720,0520,1819,9719,9919,642.484.293
12 sept. 201720,2620,3620,1120,1119,761.107.816
11 sept. 201720,0520,2920,0220,1919,842.084.001
08 sept. 201720,2420,2519,9219,9819,631.205.626
07 sept. 201720,3520,3920,1720,1719,827.199.126
06 sept. 201720,1720,3220,1120,3119,961.026.615
05 sept. 201720,3020,3820,2520,2519,901.297.826
04 sept. 201720,3520,3820,2520,3019,95878.149
01 sept. 201720,4220,5420,3820,4220,07689.946
31 ago. 201720,3420,4420,2620,4220,071.215.910
30 ago. 201720,1420,3820,0820,3019,95865.401
29 ago. 201720,0520,1319,8720,0819,73631.325
28 ago. 201720,1620,2320,1020,1119,76361.127
25 ago. 201720,3520,3720,2120,2219,87371.574
24 ago. 201720,3020,4220,2520,3319,98426.757
23 ago. 201720,3120,4020,2020,2619,91435.168
22 ago. 201720,3320,3520,1920,2719,92387.168
21 ago. 201720,2820,3320,1920,2519,90796.012
18 ago. 201720,1720,3120,1420,2819,93528.575
17 ago. 201720,2820,5320,2820,4020,04805.924
16 ago. 201720,2820,4220,2820,2919,94591.874
15 ago. 201720,3820,4720,2220,2719,92536.378
14 ago. 201720,0220,3620,0120,3219,961.565.457
11 ago. 201720,1920,2019,9520,0019,65839.147
10 ago. 201720,3420,4320,1520,2219,861.537.772
09 ago. 201720,4420,4420,1520,3520,00594.362
08 ago. 201720,3020,4720,2520,4720,11887.757
07 ago. 201720,4220,4320,1320,3019,94710.824
04 ago. 201720,1420,4720,1420,3620,011.658.461
03 ago. 201719,9220,0619,8019,9819,63687.171
02 ago. 201720,0720,1519,9119,9719,62606.704
01 ago. 201719,9220,0819,8320,0519,70940.176
31 jul. 201719,4419,9819,4419,7919,452.004.012
28 jul. 201719,7119,7619,3519,3719,031.412.860
27 jul. 201719,8219,9919,7519,7519,401.118.065
26 jul. 201719,6620,1419,5619,9719,621.938.930
25 jul. 201719,9420,1619,7719,7719,43948.905
25 jul. 20170.33 Dividendo
24 jul. 201719,9820,0819,7519,9019,23807.209
21 jul. 201720,0720,2119,9019,9819,301.517.572
20 jul. 201720,3020,4220,0220,1119,441.854.345
19 jul. 201720,2520,4920,2220,3919,701.040.205
18 jul. 201720,2720,4320,2420,2519,571.543.944
17 jul. 201720,8220,8920,2720,2719,591.544.361
14 jul. 201720,8620,9520,6620,9520,251.110.378
13 jul. 201720,8720,8920,7420,8520,15973.280
12 jul. 201720,5220,8420,4020,7720,071.683.062
11 jul. 201720,3720,5520,2820,4319,74940.109
10 jul. 201720,3220,4320,2420,3619,68969.330
07 jul. 201720,2120,3220,1520,2919,611.232.843
06 jul. 201720,4020,4120,0720,3019,622.400.291
05 jul. 201720,3920,4520,2520,3519,671.569.707
04 jul. 201720,4520,5020,3920,4319,742.486.331
03 jul. 201720,4020,6420,3720,5519,855.696.773
30 jun. 201720,7220,8820,4920,4919,802.068.392
29 jun. 201721,0621,1220,6120,7520,051.223.206
28 jun. 201720,7521,1820,6421,0520,3411.083.015
27 jun. 201721,1821,2220,8520,8520,157.999.113
26 jun. 201721,0721,3420,9521,2320,524.538.775
23 jun. 201721,2721,2920,6821,0720,3613.111.862
23 jun. 20170.67 Dividendo
22 jun. 201721,8621,9821,7721,9120,531.424.624
21 jun. 201721,8121,9021,6121,8220,4414.479.239
20 jun. 201721,9922,0721,7821,7820,407.417.820
19 jun. 201722,1722,2421,9121,9120,528.608.826
16 jun. 201721,8122,0921,7522,0020,6115.159.566
15 jun. 201721,6521,6821,4521,6820,311.150.171
14 jun. 201721,4821,7721,4721,6420,274.362.148
13 jun. 201721,6521,8221,5021,5020,142.099.182
12 jun. 201721,9421,9421,5921,5920,231.499.359
09 jun. 201722,1322,2621,8921,9520,561.426.183
08 jun. 201722,1922,2622,0022,0920,702.215.074
*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