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

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 dic. 201719,6519,6519,3719,4919,49801.813
08 dic. 201719,5519,6219,3619,5119,511.061.244
07 dic. 201719,3419,5019,2519,4819,481.764.580
06 dic. 201719,2019,3319,0119,2719,271.378.760
05 dic. 201718,6719,3518,5519,1819,182.258.745
04 dic. 201718,7518,7518,4318,5918,591.415.752
01 dic. 201718,7818,8418,6018,6418,641.467.104
30 nov. 201718,8919,0418,7518,7818,781.432.676
29 nov. 201718,7419,0318,7118,8518,851.851.238
28 nov. 201718,4218,7618,3118,7018,701.350.064
27 nov. 201718,2218,4918,1618,4418,44949.126
24 nov. 201718,2518,3718,2018,2018,20828.569
23 nov. 201718,1718,3218,0318,2518,251.450.942
22 nov. 201717,9918,2817,9918,2418,241.503.793
21 nov. 201717,9218,0917,9117,9517,951.010.397
20 nov. 201717,9618,1017,8817,9617,961.402.450
17 nov. 201718,1318,1617,9217,9617,961.784.742
16 nov. 201718,1318,3418,0818,0918,091.247.665
15 nov. 201718,1718,2317,9918,0518,051.467.551
14 nov. 201718,3318,4418,2318,2618,26948.477
13 nov. 201718,3018,4818,1418,2918,291.980.767
10 nov. 201718,1318,2017,9418,1918,192.021.817
09 nov. 201718,1718,1717,9718,1518,151.876.236
08 nov. 201718,1018,2017,9718,1518,152.199.973
07 nov. 201718,0918,2617,8518,0018,003.102.624
06 nov. 201718,1918,2017,9618,1018,101.213.952
03 nov. 201718,4818,4818,0418,1418,141.357.363
02 nov. 201718,3918,5618,3018,4018,401.265.963
01 nov. 201718,4918,5218,2918,3818,381.642.166
31 oct. 201718,3618,5118,3318,3718,371.618.578
30 oct. 201718,2518,3818,0818,2718,271.804.184
27 oct. 201718,4318,5618,1418,2018,201.392.756
26 oct. 201718,2318,5417,9218,3718,372.845.027
25 oct. 201718,4018,4118,2118,2718,271.290.950
24 oct. 201718,4018,5818,3618,3918,391.567.098
23 oct. 201718,3518,5218,3118,4218,421.235.480
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. 201718,4818,5718,1518,3118,312.433.054
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
*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