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

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may. 201822,0022,0421,8621,9321,93253.446
22 may. 201822,1622,4021,7122,0222,021.316.884
21 may. 201822,4922,5922,2222,2222,221.014.499
18 may. 201822,2722,4822,2222,4122,411.972.674
17 may. 201822,0022,3021,9522,2222,221.531.492
16 may. 201821,9121,9921,7821,9921,991.189.891
15 may. 201821,8521,9921,8221,9021,90898.258
14 may. 201821,8121,8821,7021,8521,851.015.366
11 may. 201821,4921,8221,4821,8221,82969.331
10 may. 201821,4521,5521,3621,5421,54725.390
09 may. 201821,3421,5021,1321,4721,471.359.412
08 may. 201821,2021,4021,1321,3421,341.571.117
07 may. 201821,1721,2821,1021,2121,21524.881
04 may. 201821,1721,3521,1321,1521,151.447.226
03 may. 201821,2421,3321,0121,0521,051.131.472
02 may. 201820,8821,3020,8821,2521,251.155.578
30 abr. 201820,9021,0520,7320,9120,911.018.021
27 abr. 201820,9020,9620,6020,9620,96972.752
26 abr. 201820,6020,8920,4120,8920,891.106.755
25 abr. 201820,6020,7220,5320,7120,71741.183
24 abr. 201820,4220,7220,4220,7220,721.009.031
23 abr. 201820,6820,7020,3120,3820,38696.983
20 abr. 201820,4020,7420,3220,6720,67951.361
19 abr. 201820,2020,3720,1920,3220,32599.126
18 abr. 201820,1720,3120,1220,2320,23784.948
17 abr. 201820,1420,2420,0320,1520,15906.552
16 abr. 201819,9320,1219,9320,1220,12753.070
13 abr. 201819,8620,0919,8620,0520,05799.532
12 abr. 201820,0020,1119,8519,8919,89904.254
11 abr. 201819,6919,9919,6919,9519,951.240.825
10 abr. 201819,8719,8719,6819,7519,75909.358
09 abr. 201819,7519,8619,6719,7719,77805.883
06 abr. 201819,6619,7319,5719,6719,67811.487
05 abr. 201819,6319,6919,5519,6919,69916.967
04 abr. 201819,4819,5619,3419,4819,48799.032
03 abr. 201819,2519,5019,2119,4819,48985.429
29 mar. 201819,7019,7019,3919,3919,391.483.345
28 mar. 201819,0619,6719,0019,6719,672.600.535
27 mar. 201819,0019,1318,8419,1019,10837.603
26 mar. 201818,8318,8418,6818,8318,83841.715
23 mar. 201818,6918,7518,5618,7018,701.276.566
22 mar. 201818,7318,9418,6318,8318,831.375.545
21 mar. 201818,9518,9618,7418,8218,821.824.351
20 mar. 201818,8618,9518,7518,8918,89910.787
19 mar. 201818,8119,0118,7818,9118,911.061.231
16 mar. 201818,8218,8618,7418,8318,832.274.841
15 mar. 201818,8818,9118,7418,7718,771.146.203
14 mar. 201819,0519,1018,7818,8218,821.181.762
13 mar. 201819,0619,3419,0219,0319,031.321.193
12 mar. 201818,8519,1318,8519,0019,001.694.131
09 mar. 201818,5618,8218,5518,7118,71943.215
08 mar. 201818,6318,6318,3918,5618,561.123.051
07 mar. 201818,5218,6918,4618,5718,571.168.147
06 mar. 201818,7318,7718,4918,4918,49883.502
05 mar. 201818,2418,6818,2118,6118,611.387.193
02 mar. 201818,5018,5518,2318,3018,301.677.085
01 mar. 201818,7618,8218,5518,5818,58962.703
28 feb. 201819,0019,1118,8218,8218,821.815.207
27 feb. 201819,1419,1918,9019,1019,10812.154
26 feb. 201819,1119,1918,9619,1519,152.777.400
23 feb. 201818,6719,0918,5519,0119,011.694.644
22 feb. 201818,1718,6818,1118,6118,612.479.922
21 feb. 201818,3518,3518,1818,2818,28817.111
20 feb. 201818,3318,5218,2318,3418,341.176.512
19 feb. 201818,4418,6918,2418,3318,33837.880
16 feb. 201818,4218,5318,3618,4418,441.379.308
15 feb. 201818,5718,5818,1518,3118,311.514.541
14 feb. 201818,6318,6818,4018,4918,491.788.329
13 feb. 201818,5118,5818,3618,5318,533.111.672
12 feb. 201818,1818,5118,1418,5118,513.781.807
09 feb. 201817,9218,1417,7818,0218,023.646.311
08 feb. 201817,8617,9317,7317,9117,914.268.661
07 feb. 201817,7518,0517,5117,9117,913.274.873
06 feb. 201817,9318,2717,6117,6917,692.634.227
05 feb. 201818,6918,7218,3118,3418,341.405.469
02 feb. 201819,0719,0818,7418,8318,832.564.612
01 feb. 201818,8219,2018,8219,0919,095.959.288
31 ene. 201818,2218,7118,1818,6018,602.880.696
30 ene. 201818,7018,7018,2318,4818,482.898.586
29 ene. 201819,0019,1718,5018,9718,973.232.470
26 ene. 201819,6119,6219,0819,2919,293.276.527
25 ene. 201819,9019,9119,4419,5519,552.570.440
24 ene. 201820,1320,1319,8819,9219,922.432.764
23 ene. 201820,3420,3420,0620,1920,191.625.299
22 ene. 201820,2920,3720,2120,2720,271.135.684
19 ene. 201820,4220,4320,2420,3720,371.441.817
18 ene. 201820,6120,6120,4320,5620,561.464.527
17 ene. 201820,7020,7020,5020,6320,631.018.194
16 ene. 201820,5020,8320,5020,7020,701.418.764
15 ene. 201820,5020,7020,4320,5620,561.282.593
12 ene. 201820,5520,6020,3120,4320,431.467.596
11 ene. 201820,3720,6220,3020,5220,521.948.400
10 ene. 201820,4520,5820,2120,3020,301.954.292
09 ene. 201820,6820,7520,3220,5020,501.674.399
08 ene. 201820,7920,8720,5520,7120,712.396.459
05 ene. 201820,7320,8320,5720,7620,761.096.490
04 ene. 201820,2320,7320,2220,7320,731.907.558
03 ene. 201819,9120,2919,7320,2920,292.931.827
02 ene. 201819,4419,9519,3019,9219,921.913.031
29 dic. 201719,3019,3419,2219,2519,251.006.025
*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