Vocento 15 años 17 de Octubre, 03:49 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GAS NATURAL (GAS)GAS NATURAL (GAS)

-0,14-0,72 %
18,63

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/10/2017 18,770 18,630 -0,72 18,770 18,555 896.254
13/10/2017 18,650 18,765 1,10 18,825 18,570 970.429
12/10/2017 18,670 18,560 -0,72 18,740 18,475 1.486.183
11/10/2017 18,575 18,695 1,60 18,770 18,565 1.553.780
10/10/2017 18,495 18,400 -0,59 18,515 18,355 932.178
09/10/2017 18,410 18,510 1,12 18,610 18,410 1.255.374
06/10/2017 18,475 18,305 -0,54 18,565 18,150 2.128.808
05/10/2017 17,960 18,405 2,31 18,485 17,900 2.195.031
04/10/2017 18,265 17,990 -2,33 18,305 17,850 2.644.908
03/10/2017 18,505 18,420 -0,73 18,520 18,235 1.056.112
02/10/2017 18,565 18,555 -0,93 18,650 18,410 1.794.430
29/09/2017 18,710 18,730 0,19 18,790 18,595 1.487.593
28/09/2017 18,760 18,695 -0,35 18,830 18,595 1.080.235
27/09/2017 18,765 18,760 -0,16 18,805 18,700 770.265
26/09/2017 18,745 18,790 0,03 18,820 18,660 829.450
25/09/2017 18,710 18,785 0,51 18,795 18,560 861.220
22/09/2017 18,710 18,690 -0,05 18,724 18,602 856.895
21/09/2017 18,828 18,700 -0,81 18,828 18,602 1.172.601
20/09/2017 18,916 18,852 -0,49 18,931 18,769 1.036.135
19/09/2017 18,916 18,945 0,10 19,108 18,832 906.351
18/09/2017 19,137 18,926 -0,57 19,255 18,916 925.719
15/09/2017 18,980 19,034 0,08 19,201 18,872 1.763.492
14/09/2017 19,584 19,019 -3,15 19,609 19,000 1.539.598
13/09/2017 19,702 19,638 -0,62 19,835 19,624 1.637.228
12/09/2017 19,908 19,761 -0,40 20,007 19,761 1.082.969
11/09/2017 19,702 19,840 1,05 19,938 19,678 996.808
08/09/2017 19,884 19,633 -0,94 19,899 19,574 1.103.958
07/09/2017 19,997 19,820 -0,69 20,031 19,820 989.081
06/09/2017 19,825 19,958 0,27 19,967 19,761 975.444
05/09/2017 19,943 19,904 -0,22 20,026 19,894 761.065
04/09/2017 20,002 19,948 -0,59 20,026 19,894 639.843
01/09/2017 20,071 20,066 0,00 20,184 20,026 659.006
31/08/2017 19,987 20,066 0,59 20,085 19,908 772.299
30/08/2017 19,786 19,948 1,10 20,026 19,732 820.701
29/08/2017 19,702 19,732 -0,15 19,776 19,525 626.793
28/08/2017 19,810 19,761 -0,54 19,879 19,751 361.127
25/08/2017 19,997 19,869 -0,54 20,017 19,859 368.175
24/08/2017 19,948 19,977 0,35 20,061 19,894 426.757
23/08/2017 19,958 19,908 -0,05 20,041 19,850 435.168
22/08/2017 19,977 19,918 0,07 20,002 19,845 387.168
21/08/2017 19,933 19,904 -0,15 19,977 19,845 796.012
18/08/2017 19,820 19,933 -0,54 19,958 19,786 528.075
17/08/2017 19,928 20,041 0,52 20,174 19,928 569.260
16/08/2017 19,933 19,938 0,10 20,066 19,933 591.874
15/08/2017 20,021 19,918 -0,22 20,110 19,869 536.378
14/08/2017 19,678 19,963 1,60 20,012 19,668 844.623
11/08/2017 19,845 19,648 -1,09 19,854 19,609 839.147
10/08/2017 19,987 19,864 -0,69 20,080 19,800 728.306
09/08/2017 20,090 20,002 -0,56 20,090 19,800 594.362
08/08/2017 19,943 20,115 0,86 20,115 19,894 737.757
07/08/2017 20,071 19,943 -0,34 20,076 19,781 710.824
04/08/2017 19,786 20,012 1,93 20,115 19,786 1.525.211
03/08/2017 19,579 19,633 0,05 19,712 19,452 687.171
02/08/2017 19,722 19,624 -0,40 19,800 19,565 568.547
01/08/2017 19,579 19,702 1,31 19,732 19,491 898.994
31/07/2017 19,108 19,447 2,17 19,633 19,108 1.943.580
28/07/2017 19,368 19,034 -1,90 19,422 19,014 1.373.868
27/07/2017 19,476 19,402 -1,13 19,638 19,402 921.406
26/07/2017 19,314 19,624 1,01 19,791 19,221 1.883.770
25/07/2017 19,594 19,427 -0,63 19,810 19,427 868.075
24/07/2017 19,628 19,550 -0,40 19,737 19,407 807.209
21/07/2017 19,717 19,628 -0,70 19,859 19,555 1.412.402
20/07/2017 19,943 19,766 -1,35 20,061 19,678 1.632.557
19/07/2017 19,904 20,036 0,67 20,134 19,869 1.040.205
18/07/2017 19,918 19,904 -0,07 20,076 19,889 1.270.944
17/07/2017 20,459 19,918 -3,25 20,528 19,918 1.544.361
14/07/2017 20,503 20,587 0,48 20,587 20,302 1.049.587
13/07/2017 20,508 20,488 0,39 20,528 20,375 973.280
12/07/2017 20,169 20,410 1,66 20,483 20,046 1.485.362
11/07/2017 20,017 20,076 0,32 20,193 19,933 899.381
10/07/2017 19,963 20,012 0,37 20,076 19,889 969.330
07/07/2017 19,859 19,938 -0,05 19,967 19,800 1.232.843
06/07/2017 20,041 19,948 -0,25 20,051 19,722 967.672
05/07/2017 20,036 19,997 -0,39 20,095 19,904 1.009.357
04/07/2017 20,100 20,076 -0,56 20,149 20,036 790.287
03/07/2017 20,046 20,189 0,27 20,282 20,017 1.104.443
30/06/2017 20,356 20,134 -1,25 20,518 20,134 2.068.392
29/06/2017 20,695 20,390 -1,43 20,754 20,257 1.155.130
28/06/2017 20,390 20,685 0,96 20,817 20,277 1.091.409
27/06/2017 20,813 20,488 -1,79 20,847 20,488 880.080
26/06/2017 20,700 20,862 0,78 20,975 20,587 758.775
23/06/2017 20,901 20,700 -0,82 20,921 20,326 1.420.195
22/06/2017 20,829 20,871 0,44 20,933 20,738 1.372.424
21/06/2017 20,776 20,781 0,16 20,857 20,586 773.639
20/06/2017 20,948 20,748 -0,57 21,024 20,748 917.820
19/06/2017 21,119 20,867 -0,45 21,186 20,867 918.229
16/06/2017 20,771 20,962 1,48 21,043 20,724 1.866.991
15/06/2017 20,624 20,657 0,23 20,657 20,433 1.123.532
14/06/2017 20,457 20,610 0,63 20,743 20,452 1.652.148
13/06/2017 20,619 20,481 -0,44 20,786 20,481 1.149.182
12/06/2017 20,905 20,571 -1,62 20,905 20,571 1.189.359
09/06/2017 21,076 20,910 -0,66 21,210 20,848 1.056.476
08/06/2017 21,143 21,048 0,02 21,210 20,962 934.790
07/06/2017 21,114 21,043 -0,52 21,214 20,886 874.230
06/06/2017 20,976 21,152 0,75 21,167 20,895 1.021.481
05/06/2017 20,957 20,995 -0,65 21,133 20,767 755.763
02/06/2017 21,257 21,133 -0,27 21,338 21,091 897.040
01/06/2017 21,348 21,191 -0,78 21,429 21,033 1.314.738
31/05/2017 21,024 21,357 1,36 21,391 20,962 1.455.453
30/05/2017 20,781 21,072 0,66 21,072 20,729 881.641
29/05/2017 20,767 20,933 0,71 20,948 20,752 574.377
26/05/2017 21,024 20,786 -1,11 21,024 20,714 894.809
25/05/2017 20,957 21,019 1,03 21,057 20,819 834.382
24/05/2017 20,938 20,805 -0,59 20,948 20,771 531.708
23/05/2017 20,605 20,929 1,50 20,929 20,533 820.588
22/05/2017 20,643 20,619 -0,02 20,671 20,538 916.892
19/05/2017 20,290 20,624 0,84 20,695 20,195 1.187.468
18/05/2017 20,509 20,452 -0,83 20,633 20,152 1.758.758
17/05/2017 20,619 20,624 -0,46 20,748 20,524 1.103.313
16/05/2017 20,529 20,719 1,05 20,719 20,419 1.449.400
15/05/2017 20,233 20,505 2,48 20,509 20,233 1.437.777
12/05/2017 19,624 20,009 2,64 20,133 19,619 1.670.302
11/05/2017 19,967 19,495 -2,13 19,967 19,414 1.809.063
10/05/2017 19,905 19,919 0,07 19,990 19,814 943.047
09/05/2017 19,866 19,905 -0,21 19,986 19,766 1.551.659
08/05/2017 20,148 19,947 -0,52 20,167 19,919 1.183.004
05/05/2017 20,062 20,052 -0,02 20,148 19,809 1.280.799
04/05/2017 19,781 20,057 2,04 20,057 19,681 1.471.163
03/05/2017 19,757 19,657 -0,65 19,790 19,590 1.112.635
02/05/2017 19,747 19,786 0,05 19,933 19,614 1.536.660
28/04/2017 19,576 19,776 -0,43 19,805 19,385 1.664.538
27/04/2017 19,828 19,862 0,63 19,924 19,709 1.012.620
26/04/2017 19,852 19,738 -1,17 19,962 19,724 923.637
25/04/2017 20,148 19,971 -0,73 20,148 19,909 1.235.488
24/04/2017 19,533 20,119 5,15 20,148 19,533 2.148.443
21/04/2017 19,338 19,133 0,40 19,338 19,062 1.090.822
20/04/2017 19,147 19,057 -0,22 19,362 19,057 1.220.234
19/04/2017 19,033 19,100 0,20 19,200 18,814 1.268.838
18/04/2017 19,228 19,062 -0,69 19,271 19,023 1.359.176
13/04/2017 19,295 19,195 -0,35 19,295 19,119 940.354
12/04/2017 19,281 19,262 -0,02 19,347 19,166 817.926
11/04/2017 19,243 19,266 -0,22 19,328 19,100 968.210
10/04/2017 19,462 19,309 -0,78 19,538 19,281 1.113.147
07/04/2017 19,457 19,462 -0,70 19,576 19,338 1.096.315
06/04/2017 19,290 19,600 0,91 19,671 19,290 1.201.561
05/04/2017 19,276 19,424 0,67 19,504 19,247 1.084.988
04/04/2017 19,304 19,295 -0,22 19,376 19,181 1.127.697
03/04/2017 19,566 19,338 -1,17 19,652 19,300 1.255.456
31/03/2017 19,257 19,566 1,61 19,566 19,233 1.451.443
30/03/2017 19,157 19,257 0,35 19,257 19,123 664.481
29/03/2017 19,219 19,190 -0,17 19,290 19,023 1.023.214
28/03/2017 19,147 19,223 1,18 19,538 19,119 1.738.824
27/03/2017 18,861 19,000 0,61 19,000 18,766 1.147.046
24/03/2017 18,814 18,885 0,58 19,028 18,695 1.590.543
23/03/2017 18,461 18,776 1,68 18,809 18,385 1.270.257
22/03/2017 18,147 18,466 1,28 18,523 18,118 1.134.077
21/03/2017 18,333 18,233 -0,44 18,371 18,171 1.011.950
20/03/2017 18,209 18,314 0,37 18,323 18,157 764.209
17/03/2017 17,961 18,247 1,56 18,247 17,795 2.541.417
16/03/2017 17,776 17,966 1,95 18,018 17,761 1.532.355
15/03/2017 17,599 17,623 0,30 17,661 17,537 934.615
14/03/2017 17,661 17,571 -0,67 17,766 17,537 1.356.088
13/03/2017 17,633 17,690 0,57 17,690 17,523 841.752
10/03/2017 17,761 17,590 -0,81 17,761 17,575 805.246
09/03/2017 17,623 17,733 0,51 17,742 17,537 759.295
08/03/2017 17,552 17,642 -0,24 17,752 17,537 929.526
07/03/2017 17,661 17,685 0,00 17,685 17,556 942.840
06/03/2017 17,647 17,685 -0,27 17,756 17,618 801.619
03/03/2017 17,661 17,733 0,40 17,795 17,580 1.146.532
02/03/2017 17,528 17,661 0,87 17,709 17,418 1.565.037
01/03/2017 17,561 17,509 0,03 17,595 17,466 997.212
28/02/2017 17,247 17,504 1,49 17,504 17,204 1.331.245
27/02/2017 17,328 17,247 -0,41 17,333 17,104 870.920
24/02/2017 17,347 17,318 -0,08 17,409 17,190 598.725
23/02/2017 17,314 17,333 0,22 17,347 17,180 970.924
22/02/2017 17,480 17,294 -1,01 17,490 17,204 1.307.652
21/02/2017 17,290 17,471 1,13 17,471 17,194 904.951
20/02/2017 17,242 17,275 0,50 17,299 17,185 545.354
17/02/2017 17,290 17,190 -0,11 17,318 17,056 994.155
16/02/2017 17,261 17,209 0,06 17,314 17,137 1.092.786
15/02/2017 17,266 17,199 -0,25 17,356 17,156 893.219
14/02/2017 17,333 17,242 -0,52 17,471 17,166 1.118.520
13/02/2017 17,209 17,333 0,78 17,452 17,166 1.085.411
10/02/2017 17,361 17,199 -1,01 17,452 17,166 1.217.502
09/02/2017 17,314 17,375 0,83 17,404 17,242 1.681.799
08/02/2017 17,290 17,233 -1,39 17,566 17,147 2.238.038
07/02/2017 17,266 17,475 0,80 17,614 17,256 1.648.584
06/02/2017 17,514 17,337 -0,63 17,518 17,247 1.784.135
03/02/2017 17,233 17,447 1,38 17,456 17,190 1.320.410
02/02/2017 16,728 17,209 2,61 17,318 16,632 1.569.622
01/02/2017 17,071 16,771 -1,21 17,109 16,709 1.178.015
31/01/2017 17,042 16,975 -0,06 17,052 16,852 947.367
30/01/2017 17,032 16,985 -0,28 17,080 16,904 1.098.001
27/01/2017 16,890 17,032 1,19 17,032 16,818 1.295.188
26/01/2017 16,709 16,832 0,83 16,837 16,566 1.316.524
25/01/2017 16,694 16,694 0,63 16,804 16,532 1.062.519
24/01/2017 16,623 16,590 -0,14 16,661 16,466 747.477
23/01/2017 16,723 16,613 -0,97 16,723 16,551 836.023
20/01/2017 16,871 16,775 -0,40 16,885 16,709 1.163.287
19/01/2017 16,918 16,842 -0,45 16,928 16,799 1.185.264
18/01/2017 16,956 16,918 -0,17 17,080 16,880 990.132
17/01/2017 16,866 16,947 0,31 16,947 16,799 819.644
16/01/2017 16,766 16,894 0,77 16,956 16,747 906.183
13/01/2017 16,656 16,766 1,00 16,828 16,594 975.632
12/01/2017 16,432 16,599 1,04 16,642 16,394 1.366.869
11/01/2017 16,432 16,428 -0,35 16,504 16,247 1.538.131
10/01/2017 16,747 16,485 -1,40 16,766 16,432 1.422.333
09/01/2017 16,909 16,718 -0,82 16,909 16,647 1.139.319
06/01/2017 16,756 16,856 0,51 16,856 16,713 577.915
05/01/2017 16,737 16,771 -0,20 16,942 16,732 974.048
04/01/2017 16,966 16,804 -1,20 16,994 16,756 1.077.943
03/01/2017 17,109 17,009 -0,36 17,190 16,947 835.367
02/01/2017 17,075 17,071 0,06 17,137 17,023 545.563
30/12/2016 16,890 17,061 0,73 17,061 16,890 793.474
29/12/2016 16,766 16,937 0,57 16,947 16,751 554.405
28/12/2016 16,761 16,842 0,08 16,890 16,761 674.784
27/12/2016 16,766 16,828 0,40 16,871 16,737 525.883
23/12/2016 16,651 16,761 0,72 16,794 16,618 520.277
22/12/2016 16,766 16,642 -1,24 16,766 16,537 1.065.327
21/12/2016 16,785 16,852 0,31 16,852 16,728 834.398
20/12/2016 16,699 16,799 0,60 16,861 16,699 1.148.211
19/12/2016 16,599 16,699 0,29 16,775 16,590 1.141.344
16/12/2016 16,485 16,651 0,40 16,690 16,456 2.406.712
15/12/2016 16,270 16,585 1,81 16,594 16,108 1.806.292
14/12/2016 16,318 16,289 -0,18 16,409 16,204 1.399.996
13/12/2016 16,070 16,318 1,21 16,318 16,066 2.242.916
12/12/2016 16,004 16,123 1,26 16,166 15,923 1.272.950
09/12/2016 15,704 15,923 1,24 15,970 15,613 1.355.930
08/12/2016 15,813 15,727 -0,03 15,861 15,613 958.708
07/12/2016 15,923 15,732 -0,90 15,980 15,604 1.478.613
06/12/2016 15,475 15,875 3,25 15,894 15,475 1.207.097
05/12/2016 15,375 15,375 -0,40 15,651 15,337 876.726
02/12/2016 15,251 15,437 1,00 15,499 15,194 1.172.751
01/12/2016 15,342 15,284 -0,65 15,380 15,251 1.103.928
30/11/2016 15,461 15,384 -0,80 15,618 15,384 1.622.947
29/11/2016 15,527 15,508 -0,52 15,599 15,399 911.821
28/11/2016 15,480 15,589 0,28 15,704 15,480 1.022.622
25/11/2016 15,318 15,546 1,37 15,627 15,313 955.179
24/11/2016 15,480 15,337 -0,46 15,485 15,318 1.041.797
23/11/2016 15,580 15,408 -1,22 15,627 15,356 971.771
22/11/2016 15,537 15,599 1,05 15,666 15,523 1.144.582
21/11/2016 15,442 15,437 0,37 15,489 15,304 784.420
18/11/2016 15,570 15,380 -1,34 15,589 15,184 1.153.866
17/11/2016 15,537 15,589 0,58 15,642 15,465 1.057.609
16/11/2016 15,351 15,499 0,93 15,504 15,218 1.494.516
15/11/2016 15,389 15,356 0,16 15,623 15,265 1.775.615
14/11/2016 15,675 15,332 -1,62 15,718 15,332 1.654.760
11/11/2016 15,894 15,585 -0,91 16,051 15,546 1.688.883
10/11/2016 16,323 15,727 -3,20 16,356 15,680 1.842.248
09/11/2016 16,099 16,247 -0,50 16,299 15,956 1.328.939
08/11/2016 16,428 16,328 -0,35 16,447 16,299 918.401
07/11/2016 16,499 16,385 0,00 16,613 16,337 1.100.673
04/11/2016 16,337 16,385 0,38 16,442 16,242 1.152.951
03/11/2016 16,532 16,323 -1,41 16,561 16,256 1.476.600
02/11/2016 16,909 16,556 -2,93 16,942 16,499 1.520.236
01/11/2016 17,285 17,056 -0,39 17,285 17,009 1.148.687
31/10/2016 17,104 17,123 -0,11 17,194 16,994 1.130.592
28/10/2016 16,999 17,142 0,17 17,194 16,956 976.024
27/10/2016 17,147 17,113 -0,36 17,285 17,061 842.445
26/10/2016 16,942 17,175 1,63 17,185 16,909 915.061
25/10/2016 17,075 16,899 -1,28 17,133 16,890 825.732
24/10/2016 17,266 17,118 -0,19 17,361 17,090 812.422
21/10/2016 17,204 17,152 0,03 17,223 17,085 774.287
20/10/2016 17,052 17,147 0,59 17,223 17,004 1.235.496
19/10/2016 17,094 17,047 0,25 17,094 16,894 1.152.520
18/10/2016 16,985 17,004 0,68 17,094 16,928 1.049.872

Mas noticias

publicidad