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

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201820.4220.4320.2420.3720.371,441,817
Jan 18, 201820.6120.6120.4320.5620.561,464,527
Jan 17, 201820.7020.7020.5020.6320.631,018,194
Jan 16, 201820.5020.8320.5020.7020.701,418,764
Jan 15, 201820.5020.7020.4320.5620.561,282,593
Jan 12, 201820.5520.6020.3120.4320.431,467,596
Jan 11, 201820.3720.6220.3020.5220.521,948,400
Jan 10, 201820.4520.5820.2120.3020.301,954,292
Jan 09, 201820.6820.7520.3220.5020.501,674,399
Jan 08, 201820.7920.8720.5520.7120.712,396,459
Jan 05, 201820.7320.8320.5720.7620.761,096,490
Jan 04, 201820.2320.7320.2220.7320.731,907,558
Jan 03, 201819.9120.2919.7320.2920.292,931,827
Jan 02, 201819.2519.9519.2519.9219.921,913,031
Dec 29, 201719.3019.3419.2219.2519.251,006,025
Dec 28, 201719.3019.3619.1819.2519.25835,691
Dec 27, 201719.2419.3919.2119.3019.30773,643
Dec 22, 201719.1019.3919.0619.2419.24833,797
Dec 21, 201719.2519.3419.1019.3019.301,080,797
Dec 20, 201719.3219.3419.1519.2519.251,501,343
Dec 19, 201719.4019.5419.2219.2919.291,441,494
Dec 18, 201719.1919.3019.1719.2119.211,652,594
Dec 15, 201718.9319.1818.9219.1619.162,301,287
Dec 14, 201719.2219.3618.9918.9918.991,652,565
Dec 13, 201719.6919.7219.2019.2019.203,248,004
Dec 12, 201719.5219.7719.4319.6519.651,580,412
Dec 11, 201719.6519.6519.3719.4919.49801,813
Dec 08, 201719.5519.6219.3619.5119.511,061,244
Dec 07, 201719.3419.5019.2519.4819.481,764,580
Dec 06, 201719.2019.3319.0119.2719.271,378,760
Dec 05, 201718.6719.3518.5519.1819.182,258,745
Dec 04, 201718.7518.7518.4318.5918.591,415,752
Dec 01, 201718.7818.8418.6018.6418.641,467,104
Nov 30, 201718.8919.0418.7518.7818.781,432,676
Nov 29, 201718.7419.0318.7118.8518.851,851,238
Nov 28, 201718.4218.7618.3118.7018.701,350,064
Nov 27, 201718.2218.4918.1618.4418.44949,126
Nov 24, 201718.2518.3718.2018.2018.20828,569
Nov 23, 201718.1718.3218.0318.2518.251,450,942
Nov 22, 201717.9918.2817.9918.2418.241,503,793
Nov 21, 201717.9218.0917.9117.9517.951,010,397
Nov 20, 201717.9618.1017.8817.9617.961,402,450
Nov 17, 201718.1318.1617.9217.9617.961,784,742
Nov 16, 201718.1318.3418.0818.0918.091,247,665
Nov 15, 201718.1718.2317.9918.0518.051,467,551
Nov 14, 201718.3318.4418.2318.2618.26948,477
Nov 13, 201718.3018.4818.1418.2918.291,980,767
Nov 10, 201718.1318.2017.9418.1918.192,021,817
Nov 09, 201718.1718.1717.9718.1518.151,876,236
Nov 08, 201718.1018.2017.9718.1518.152,199,973
Nov 07, 201718.0918.2617.8518.0018.003,102,624
Nov 06, 201718.1918.2017.9618.1018.101,213,952
Nov 03, 201718.4818.4818.0418.1418.141,357,363
Nov 02, 201718.3918.5618.3018.4018.401,265,963
Nov 01, 201718.4918.5218.2918.3818.381,642,166
Oct 31, 201718.3618.5118.3318.3718.371,618,578
Oct 30, 201718.2518.3818.0818.2718.271,804,184
Oct 27, 201718.4318.5618.1418.2018.201,392,756
Oct 26, 201718.2318.5417.9218.3718.372,845,027
Oct 25, 201718.4018.4118.2118.2718.271,290,950
Oct 24, 201718.4018.5818.3618.3918.391,567,098
Oct 23, 201718.3518.5218.3118.4218.421,235,480
Oct 20, 201718.5018.5618.3618.4118.411,470,423
Oct 19, 201718.5118.6218.4218.4518.451,706,641
Oct 18, 201718.6218.6318.4718.5518.551,479,801
Oct 17, 201718.5618.6118.5218.5418.541,864,146
Oct 16, 201718.7718.7718.5618.6318.63929,979
Oct 13, 201718.6518.8318.5718.7618.76970,429
Oct 12, 201718.6718.7418.4818.5618.561,516,183
Oct 11, 201718.5818.7718.5718.6918.691,560,560
Oct 10, 201718.5018.5118.3518.4018.401,007,331
Oct 09, 201718.4118.6118.4118.5118.511,406,926
Oct 06, 201718.4818.5718.1518.3118.312,433,054
Oct 05, 201717.9618.4917.9018.4118.412,264,798
Oct 04, 201718.2618.3117.8517.9917.993,752,372
Oct 03, 201718.5018.5218.2418.4218.421,098,931
Oct 02, 201718.5718.6518.4118.5618.563,356,510
Sep 29, 201718.7118.7918.5918.7318.731,699,535
Sep 28, 201718.7618.8318.5918.6918.691,162,235
Sep 27, 201718.7618.8118.7018.7618.7616,970,265
Sep 26, 201718.7518.8218.6618.7918.7921,533,450
Sep 25, 201718.7118.8018.5618.7818.78861,220
Sep 25, 20170.33 Dividend
Sep 22, 201719.0419.0618.9319.0218.694,366,619
Sep 21, 201719.1619.1618.9319.0318.701,172,601
Sep 20, 201719.2519.2619.1019.1818.8524,086,135
Sep 19, 201719.2519.4419.1719.2818.9517,759,589
Sep 18, 201719.4819.5919.2519.2618.932,544,715
Sep 15, 201719.3219.5419.2019.3719.032,152,832
Sep 14, 201719.9319.9519.3319.3519.021,634,378
Sep 13, 201720.0520.1819.9719.9919.642,484,293
Sep 12, 201720.2620.3620.1120.1119.761,107,816
Sep 11, 201720.0520.2920.0220.1919.842,084,001
Sep 08, 201720.2420.2519.9219.9819.631,205,626
Sep 07, 201720.3520.3920.1720.1719.827,199,126
Sep 06, 201720.1720.3220.1120.3119.961,026,615
Sep 05, 201720.3020.3820.2520.2519.901,297,826
Sep 04, 201720.3520.3820.2520.3019.95878,149
Sep 01, 201720.4220.5420.3820.4220.07689,946
Aug 31, 201720.3420.4420.2620.4220.071,215,910
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...