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

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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. 201819,2519,9519,2519,9219,921.913.031
29 dic. 201719,3019,3419,2219,2519,251.006.025
28 dic. 201719,3019,3619,1819,2519,25835.691
27 dic. 201719,2419,3919,2119,3019,30773.643
22 dic. 201719,1019,3919,0619,2419,24833.797
21 dic. 201719,2519,3419,1019,3019,301.080.797
20 dic. 201719,3219,3419,1519,2519,251.501.343
19 dic. 201719,4019,5419,2219,2919,291.441.494
18 dic. 201719,1919,3019,1719,2119,211.652.594
15 dic. 201718,9319,1818,9219,1619,162.301.287
14 dic. 201719,2219,3618,9918,9918,991.652.565
13 dic. 201719,6919,7219,2019,2019,203.248.004
12 dic. 201719,5219,7719,4319,6519,651.580.412
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
*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