Advertisement
Advertisement
SG ETC Daily Short -1X Natural Gas Future (GAS1S.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 01:03PM CEST
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 81.23 | 81.23 | 81.23 | 75.58 | 75.58 | 4 |
| Mar 29, 2023 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
| Mar 28, 2023 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
| Mar 27, 2023 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
| Mar 24, 2023 | 76.56 | 76.56 | 75.55 | 75.58 | 75.58 | 65 |
| Mar 23, 2023 | 75.57 | 75.57 | 74.48 | 75.66 | 75.66 | 17 |
| Mar 22, 2023 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| Mar 21, 2023 | 77.59 | 77.59 | 77.59 | 76.10 | 76.10 | 2 |
| Mar 20, 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Mar 17, 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Mar 16, 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Mar 15, 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Mar 14, 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Mar 13, 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Mar 10, 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Mar 09, 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Mar 08, 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Mar 07, 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Mar 06, 2023 | 64.95 | 64.95 | 64.95 | 66.75 | 66.75 | 22 |
| Mar 03, 2023 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| Mar 02, 2023 | 64.34 | 64.34 | 64.34 | 65.19 | 65.19 | 94 |
| Mar 01, 2023 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| Feb 28, 2023 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| Feb 27, 2023 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| Feb 24, 2023 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| Feb 23, 2023 | 77.59 | 77.59 | 77.59 | 76.87 | 76.87 | 50 |
| Feb 22, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Feb 21, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Feb 20, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Feb 17, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Feb 16, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Feb 15, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Feb 14, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Feb 13, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Feb 10, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Feb 09, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Feb 08, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Feb 07, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Feb 06, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Feb 03, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Feb 02, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Feb 01, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Jan 31, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Jan 30, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Jan 27, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Jan 26, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Jan 25, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Jan 24, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Jan 23, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Jan 20, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Jan 19, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Jan 18, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Jan 17, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Jan 16, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Jan 13, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Jan 12, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Jan 11, 2023 | 51.44 | 53.00 | 51.44 | 54.67 | 54.67 | 50 |
| Jan 10, 2023 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| Jan 09, 2023 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| Jan 06, 2023 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| Jan 05, 2023 | 52.30 | 52.30 | 52.30 | 52.75 | 52.75 | 10 |
| Jan 04, 2023 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Jan 03, 2023 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Jan 02, 2023 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Dec 30, 2022 | 45.24 | 45.24 | 45.24 | 45.37 | 45.37 | 10 |
| Dec 29, 2022 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Dec 28, 2022 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Dec 27, 2022 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Dec 23, 2022 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Dec 22, 2022 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Dec 21, 2022 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Dec 20, 2022 | 38.47 | 38.47 | 38.47 | 38.84 | 38.84 | 19 |
| Dec 19, 2022 | 34.34 | 34.34 | 34.34 | 35.47 | 35.47 | 10 |
| Dec 16, 2022 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Dec 15, 2022 | 32.47 | 32.47 | 32.47 | 32.90 | 32.90 | 10 |
| Dec 14, 2022 | 32.12 | 32.12 | 32.12 | 32.71 | 32.71 | 10 |
| Dec 13, 2022 | 30.97 | 30.97 | 30.97 | 30.53 | 30.53 | 10 |
| Dec 12, 2022 | 31.42 | 31.42 | 31.42 | 32.17 | 32.17 | 5 |
| Dec 09, 2022 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Dec 08, 2022 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Dec 07, 2022 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Dec 06, 2022 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Dec 05, 2022 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Dec 02, 2022 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Dec 01, 2022 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Nov 30, 2022 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Nov 29, 2022 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Nov 28, 2022 | 32.03 | 32.03 | 32.03 | 32.22 | 32.22 | 7 |
| Nov 25, 2022 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| Nov 24, 2022 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| Nov 23, 2022 | 29.32 | 29.32 | 29.32 | 29.22 | 29.22 | 22 |
| Nov 22, 2022 | 33.12 | 33.12 | 33.12 | 30.85 | 30.85 | 22 |
| Nov 21, 2022 | 33.46 | 33.46 | 33.46 | 32.91 | 32.91 | 19 |
| Nov 18, 2022 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Nov 17, 2022 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Nov 16, 2022 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Nov 15, 2022 | 35.72 | 35.72 | 35.72 | 36.15 | 36.15 | 4 |
| Nov 14, 2022 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| Nov 11, 2022 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| Nov 10, 2022 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
