21 de Junio, 02:56 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GAS NATURAL (GAS)GAS NATURAL (GAS)

0,150,69 %
21,75

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/06/2018 21,700 21,750 0,69 22,000 21,680 966.606
19/06/2018 21,540 21,600 -0,46 21,740 21,420 1.207.609
18/06/2018 21,830 21,700 -0,78 21,840 21,590 1.158.211
15/06/2018 21,830 21,870 0,37 21,960 21,630 5.239.025
14/06/2018 21,230 21,790 2,20 21,900 21,210 1.476.765
13/06/2018 21,250 21,320 0,33 21,380 21,130 1.187.090
12/06/2018 21,130 21,250 0,76 21,280 21,070 997.480
11/06/2018 21,220 21,090 0,38 21,240 20,900 1.110.578
08/06/2018 21,380 21,010 -2,05 21,410 20,950 1.406.969
07/06/2018 21,310 21,450 1,04 21,450 21,270 866.772
06/06/2018 21,280 21,230 0,00 21,420 21,180 825.253
05/06/2018 21,220 21,230 -0,98 21,490 21,020 1.480.100
04/06/2018 21,050 21,440 2,29 21,650 20,990 993.658
01/06/2018 20,830 20,960 -0,14 21,040 20,750 1.169.366
31/05/2018 21,040 20,990 -0,05 21,070 20,810 1.736.209
30/05/2018 20,860 21,000 0,24 21,140 20,850 1.454.671
29/05/2018 21,160 20,950 -1,41 21,160 20,710 1.113.560
28/05/2018 21,240 21,250 0,47 21,440 21,220 767.230
25/05/2018 21,920 21,150 -3,29 22,060 20,910 1.669.672
24/05/2018 21,980 21,870 -0,68 22,140 21,850 1.354.973
23/05/2018 22,000 22,020 0,00 22,050 21,860 1.264.602
22/05/2018 22,160 22,020 -0,90 22,400 21,710 1.316.884
21/05/2018 22,490 22,220 -0,85 22,590 22,220 929.687
18/05/2018 22,270 22,410 0,86 22,480 22,220 1.334.748
17/05/2018 22,000 22,220 1,05 22,300 21,950 1.141.183
16/05/2018 21,910 21,990 0,41 21,990 21,780 1.189.891
15/05/2018 21,850 21,900 0,23 21,990 21,820 757.035
14/05/2018 21,810 21,850 0,14 21,880 21,700 773.366
11/05/2018 21,490 21,820 1,30 21,820 21,480 965.836
10/05/2018 21,450 21,540 0,33 21,550 21,360 688.590
09/05/2018 21,340 21,470 0,61 21,500 21,130 976.136
08/05/2018 21,200 21,340 0,61 21,400 21,130 1.391.360
07/05/2018 21,170 21,210 0,28 21,280 21,100 424.614
04/05/2018 21,170 21,150 0,48 21,350 21,130 835.986
03/05/2018 21,240 21,050 -0,94 21,330 21,010 871.552
02/05/2018 20,880 21,250 1,63 21,300 20,880 1.110.164
30/04/2018 20,900 20,910 -0,24 21,050 20,730 1.018.021
27/04/2018 20,900 20,960 0,34 20,960 20,600 947.858
26/04/2018 20,600 20,890 0,87 20,890 20,410 1.033.894
25/04/2018 20,600 20,710 -0,05 20,720 20,530 688.552
24/04/2018 20,420 20,720 1,67 20,720 20,420 935.853
23/04/2018 20,680 20,380 -1,40 20,700 20,310 696.983
20/04/2018 20,400 20,670 1,72 20,740 20,320 926.134
19/04/2018 20,200 20,320 0,44 20,370 20,190 599.126
18/04/2018 20,170 20,230 0,40 20,310 20,120 694.844
17/04/2018 20,140 20,150 0,15 20,240 20,030 726.670
16/04/2018 19,930 20,120 0,35 20,120 19,930 753.070
13/04/2018 19,865 20,050 0,83 20,090 19,865 739.426
12/04/2018 20,000 19,885 -0,33 20,110 19,850 729.383
11/04/2018 19,695 19,950 1,01 19,985 19,695 1.194.825
10/04/2018 19,870 19,750 -0,10 19,870 19,680 863.899
09/04/2018 19,750 19,770 0,51 19,860 19,670 671.891
06/04/2018 19,660 19,670 -0,10 19,725 19,570 811.487
05/04/2018 19,625 19,690 1,08 19,690 19,545 916.967
04/04/2018 19,480 19,480 0,00 19,560 19,340 722.276
03/04/2018 19,245 19,480 0,46 19,500 19,210 985.429
29/03/2018 19,700 19,390 -1,42 19,700 19,390 1.341.014
28/03/2018 19,055 19,670 2,98 19,670 19,000 1.768.940
27/03/2018 19,000 19,100 1,43 19,130 18,840 837.603
26/03/2018 18,835 18,830 0,70 18,845 18,685 841.715
23/03/2018 18,690 18,700 -0,69 18,750 18,560 1.102.932
22/03/2018 18,730 18,830 0,05 18,940 18,630 1.081.161
21/03/2018 18,950 18,820 -0,37 18,960 18,735 575.154
20/03/2018 18,860 18,890 -0,11 18,955 18,750 832.068
19/03/2018 18,810 18,910 0,40 19,010 18,780 1.061.231
16/03/2018 18,815 18,835 0,32 18,865 18,735 1.999.828
15/03/2018 18,875 18,775 -0,24 18,910 18,740 976.163
14/03/2018 19,050 18,820 -1,10 19,100 18,780 1.130.320
13/03/2018 19,055 19,030 0,16 19,345 19,025 1.199.623
12/03/2018 18,850 19,000 1,55 19,130 18,850 1.067.023
09/03/2018 18,560 18,710 0,84 18,820 18,550 801.234
08/03/2018 18,630 18,555 -0,05 18,630 18,390 986.298
07/03/2018 18,525 18,565 0,41 18,695 18,460 1.091.436
06/03/2018 18,730 18,490 -0,67 18,770 18,490 857.302
05/03/2018 18,235 18,615 1,75 18,680 18,210 1.336.535
02/03/2018 18,500 18,295 -1,53 18,545 18,230 1.463.480
01/03/2018 18,760 18,580 -1,25 18,815 18,550 894.640
28/02/2018 19,000 18,815 -1,49 19,115 18,815 1.640.207
27/02/2018 19,140 19,100 -0,26 19,195 18,895 765.179
26/02/2018 19,110 19,150 0,71 19,195 18,960 1.239.220
23/02/2018 18,665 19,015 2,15 19,090 18,550 1.661.205
22/02/2018 18,165 18,615 1,83 18,680 18,115 1.989.587
21/02/2018 18,350 18,280 -0,33 18,350 18,180 817.111
20/02/2018 18,335 18,340 0,08 18,520 18,230 1.176.512
19/02/2018 18,440 18,325 -0,65 18,690 18,240 837.880
16/02/2018 18,420 18,445 0,74 18,530 18,365 1.379.308
15/02/2018 18,570 18,310 -0,95 18,580 18,145 1.267.705
14/02/2018 18,625 18,485 -0,24 18,680 18,395 1.719.404
13/02/2018 18,510 18,530 0,11 18,580 18,360 2.774.093
12/02/2018 18,180 18,510 2,69 18,510 18,140 3.661.568
09/02/2018 17,925 18,025 0,64 18,140 17,780 3.224.586
08/02/2018 17,860 17,910 0,00 17,935 17,730 2.115.332
07/02/2018 17,750 17,910 1,24 18,045 17,510 2.996.040
06/02/2018 17,935 17,690 -3,57 18,270 17,615 2.449.789
05/02/2018 18,695 18,345 -2,55 18,720 18,305 1.238.028
02/02/2018 19,065 18,825 -1,39 19,080 18,740 2.192.730
01/02/2018 18,820 19,090 2,61 19,200 18,820 4.923.197
31/01/2018 18,215 18,605 0,70 18,710 18,185 2.730.876
30/01/2018 18,700 18,475 -2,58 18,700 18,230 2.720.245
29/01/2018 19,000 18,965 -1,68 19,175 18,500 2.467.126
26/01/2018 19,615 19,290 -1,33 19,620 19,080 2.221.071
25/01/2018 19,900 19,550 -1,88 19,910 19,440 2.155.410
24/01/2018 20,130 19,925 -1,31 20,130 19,880 1.609.238
23/01/2018 20,340 20,190 -0,39 20,340 20,060 1.331.108
22/01/2018 20,290 20,270 -0,49 20,370 20,210 1.078.684
19/01/2018 20,420 20,370 -0,92 20,430 20,240 1.264.929
18/01/2018 20,610 20,560 -0,34 20,610 20,430 970.755
17/01/2018 20,700 20,630 -0,34 20,700 20,500 894.323
16/01/2018 20,500 20,700 0,68 20,830 20,500 1.240.942
15/01/2018 20,500 20,560 0,64 20,700 20,430 1.209.360
12/01/2018 20,550 20,430 -0,44 20,600 20,310 1.467.596
11/01/2018 20,370 20,520 1,08 20,620 20,300 1.655.720
10/01/2018 20,450 20,300 -0,98 20,580 20,210 1.552.784
09/01/2018 20,680 20,500 -1,01 20,750 20,320 1.674.399
08/01/2018 20,790 20,710 -0,24 20,870 20,550 1.789.839
05/01/2018 20,730 20,760 0,14 20,830 20,570 1.096.490
04/01/2018 20,230 20,730 2,17 20,730 20,220 1.801.544
03/01/2018 19,910 20,290 1,86 20,290 19,725 2.821.194
02/01/2018 19,445 19,920 3,48 19,955 19,300 1.861.261
29/12/2017 19,295 19,250 0,00 19,340 19,220 1.000.936
28/12/2017 19,300 19,250 -0,26 19,365 19,180 835.691
27/12/2017 19,230 19,300 0,31 19,390 19,210 773.643
22/12/2017 19,100 19,240 -0,31 19,385 19,060 833.797
21/12/2017 19,255 19,300 0,26 19,340 19,100 1.080.797
20/12/2017 19,315 19,250 -0,21 19,340 19,145 1.455.184
19/12/2017 19,400 19,290 0,42 19,540 19,215 1.414.522
18/12/2017 19,195 19,210 0,26 19,295 19,170 1.652.594
15/12/2017 18,935 19,160 0,92 19,180 18,925 2.124.363
14/12/2017 19,215 18,985 -1,15 19,360 18,985 1.652.565
13/12/2017 19,695 19,205 -2,26 19,720 19,205 2.048.758
12/12/2017 19,520 19,650 0,82 19,770 19,430 1.457.812
11/12/2017 19,650 19,490 -0,10 19,650 19,370 801.813
08/12/2017 19,550 19,510 0,18 19,620 19,360 995.732
07/12/2017 19,340 19,475 1,06 19,505 19,250 975.219
06/12/2017 19,200 19,270 0,44 19,330 19,015 937.252
05/12/2017 18,665 19,185 3,20 19,350 18,545 2.059.204
04/12/2017 18,755 18,590 -0,24 18,755 18,435 1.258.753
01/12/2017 18,785 18,635 -0,77 18,845 18,600 1.178.679
30/11/2017 18,890 18,780 -0,37 19,040 18,755 1.384.767
29/11/2017 18,740 18,850 0,80 19,030 18,710 1.813.338
28/11/2017 18,420 18,700 1,38 18,765 18,310 1.282.164
27/11/2017 18,215 18,445 1,35 18,485 18,155 949.126
24/11/2017 18,250 18,200 -0,27 18,370 18,200 828.569
23/11/2017 18,170 18,250 0,05 18,320 18,030 1.014.000
22/11/2017 17,985 18,240 1,62 18,285 17,985 1.287.319
21/11/2017 17,920 17,950 -0,06 18,090 17,905 1.010.397
20/11/2017 17,960 17,960 0,00 18,105 17,880 1.071.473
17/11/2017 18,125 17,960 -0,75 18,155 17,915 1.756.242
16/11/2017 18,130 18,095 0,28 18,340 18,080 1.242.015
15/11/2017 18,165 18,045 -1,20 18,230 17,985 1.467.551
14/11/2017 18,335 18,265 -0,14 18,445 18,225 942.827
13/11/2017 18,300 18,290 0,55 18,480 18,135 1.980.767
10/11/2017 18,130 18,190 0,25 18,205 17,945 1.387.601
09/11/2017 18,170 18,145 -0,03 18,170 17,970 1.746.236
08/11/2017 18,100 18,150 0,83 18,200 17,965 2.155.603
07/11/2017 18,090 18,000 -0,58 18,260 17,855 2.988.267
06/11/2017 18,190 18,105 -0,19 18,205 17,960 1.213.952
03/11/2017 18,475 18,140 -1,41 18,475 18,040 1.357.363
02/11/2017 18,390 18,400 0,11 18,560 18,300 1.265.963
01/11/2017 18,485 18,380 0,05 18,525 18,290 1.642.166
31/10/2017 18,365 18,370 0,52 18,510 18,330 1.560.378
30/10/2017 18,250 18,275 0,41 18,380 18,085 1.804.184
27/10/2017 18,430 18,200 -0,93 18,560 18,140 1.303.664
26/10/2017 18,230 18,370 0,55 18,540 17,915 2.090.551
25/10/2017 18,400 18,270 -0,65 18,410 18,210 1.290.950
24/10/2017 18,400 18,390 -0,14 18,580 18,365 636.378
23/10/2017 18,355 18,415 0,03 18,520 18,310 1.182.689
20/10/2017 18,500 18,410 -0,22 18,555 18,360 1.464.123
19/10/2017 18,510 18,450 -0,51 18,620 18,420 1.081.522
18/10/2017 18,620 18,545 0,03 18,625 18,465 854.801
17/10/2017 18,560 18,540 -0,48 18,615 18,520 1.464.253
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

Mas noticias

publicidad
publicidad