23 de Mayo, 23:06 pm

Finanzas.com

Cotizaciones

GAS NATURAL (GAS)GAS NATURAL (GAS)

-0,38-3,74 %
9,64

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 9,810 10,015 2,51 10,075 9,769 1.389.572
21/05/2012 9,927 9,770 -1,06 9,929 9,615 1.402.620
18/05/2012 9,502 9,875 2,79 10,225 9,502 2.242.709
17/05/2012 9,738 9,607 -0,57 9,782 9,524 985.126
16/05/2012 9,730 9,662 -1,27 9,865 9,564 1.621.002
15/05/2012 10,145 9,786 -2,48 10,245 9,719 1.198.808
14/05/2012 10,215 10,035 -2,86 10,265 9,903 1.501.978
11/05/2012 10,305 10,330 -0,58 10,380 10,060 1.609.487
10/05/2012 9,993 10,390 3,99 10,445 9,940 2.025.912
09/05/2012 10,210 9,991 -3,23 10,320 9,864 2.468.412
08/05/2012 10,205 10,325 0,05 10,600 10,200 2.264.996
07/05/2012 10,150 10,320 0,73 10,385 10,065 1.074.760
04/05/2012 10,245 10,245 0,24 10,440 10,210 1.475.825
03/05/2012 10,210 10,220 0,34 10,435 10,150 1.357.664
02/05/2012 10,625 10,185 -3,18 10,635 10,075 2.276.161
30/04/2012 10,965 10,520 -3,57 11,000 10,520 1.989.336
27/04/2012 10,590 10,910 2,63 11,100 10,470 2.992.295
26/04/2012 10,695 10,630 -0,65 10,770 10,550 1.980.326
25/04/2012 10,625 10,700 0,66 10,805 10,600 2.073.810
24/04/2012 10,305 10,630 3,66 10,640 10,300 2.598.674
23/04/2012 10,495 10,255 -3,16 10,495 10,045 1.575.290
20/04/2012 10,295 10,590 2,72 10,655 10,210 2.462.602
19/04/2012 10,510 10,310 -1,06 10,565 10,250 2.267.249
18/04/2012 10,700 10,420 -4,01 10,790 10,410 2.746.349
17/04/2012 10,745 10,855 0,51 10,895 10,695 2.173.083
16/04/2012 10,780 10,800 -0,28 11,005 10,780 1.420.946
13/04/2012 11,190 10,830 -3,65 11,205 10,755 1.701.444
12/04/2012 11,280 11,240 0,18 11,325 11,045 2.569.476
11/04/2012 11,050 11,220 1,45 11,270 11,005 1.974.287
10/04/2012 11,170 11,060 -2,77 11,375 11,060 1.652.266
05/04/2012 11,425 11,375 -0,57 11,500 11,205 1.579.641
04/04/2012 11,660 11,440 -2,31 11,760 11,435 2.050.759
03/04/2012 11,955 11,710 -2,34 12,110 11,705 1.430.773
02/04/2012 11,945 11,990 0,08 12,015 11,700 1.789.698
30/03/2012 11,840 11,980 1,40 12,005 11,720 2.288.550
29/03/2012 11,890 11,815 -0,96 12,020 11,805 1.920.461
28/03/2012 12,310 11,930 -2,93 12,365 11,920 1.498.016
27/03/2012 12,415 12,290 -1,05 12,560 12,275 1.723.513
26/03/2012 12,425 12,420 0,44 12,450 12,100 2.380.175
23/03/2012 12,650 12,365 -2,48 12,735 12,265 2.937.090
22/03/2012 12,765 12,680 -0,90 12,855 12,605 1.205.037
21/03/2012 12,850 12,795 1,11 12,980 12,715 3.285.786
20/03/2012 12,715 12,655 -0,43 12,770 12,560 1.109.650
19/03/2012 12,625 12,710 0,91 12,755 12,545 794.679
16/03/2012 12,560 12,595 0,52 12,655 12,470 1.968.244
15/03/2012 12,565 12,530 0,16 12,565 12,410 1.386.958
14/03/2012 12,630 12,510 -0,40 12,695 12,505 2.066.221
13/03/2012 12,365 12,560 1,99 12,580 12,305 1.534.635
12/03/2012 12,410 12,315 -1,04 12,425 12,255 1.409.819
09/03/2012 12,485 12,445 -0,36 12,570 12,250 1.892.169
08/03/2012 12,345 12,490 1,34 12,570 12,240 2.622.220
07/03/2012 12,625 12,325 -2,68 12,690 12,275 2.391.489
06/03/2012 12,895 12,665 -1,90 12,895 12,645 1.762.214
05/03/2012 12,835 12,910 -0,08 12,940 12,725 1.515.331
02/03/2012 12,890 12,920 0,78 12,980 12,805 988.887
01/03/2012 12,660 12,820 0,94 12,880 12,650 1.269.496
29/02/2012 12,760 12,700 -0,27 12,950 12,700 1.393.316
28/02/2012 12,650 12,735 0,35 12,770 12,635 1.010.744
27/02/2012 12,620 12,690 0,44 12,735 12,530 990.082
24/02/2012 12,685 12,635 -0,04 12,735 12,510 1.020.928
23/02/2012 12,820 12,640 -2,28 12,905 12,575 1.906.445
22/02/2012 12,910 12,935 0,00 13,015 12,780 1.219.917
21/02/2012 13,145 12,935 -0,88 13,145 12,765 1.553.606
20/02/2012 12,940 13,050 1,01 13,070 12,910 892.203
17/02/2012 12,955 12,920 -0,12 12,990 12,810 1.499.302
16/02/2012 12,985 12,935 -0,96 13,015 12,700 1.509.129
15/02/2012 13,130 13,060 -0,31 13,165 13,035 1.449.591
14/02/2012 13,000 13,100 1,08 13,140 12,890 1.561.571
13/02/2012 12,885 12,960 1,09 13,050 12,855 1.219.888
10/02/2012 12,725 12,820 -0,08 12,875 12,725 1.277.710
09/02/2012 12,990 12,830 -1,19 13,030 12,725 1.860.096
08/02/2012 12,890 12,985 1,37 13,060 12,850 2.117.249
07/02/2012 12,860 12,810 0,08 12,940 12,715 1.405.989
06/02/2012 12,880 12,800 -0,89 12,920 12,680 1.766.870
03/02/2012 12,785 12,915 0,66 12,915 12,680 1.775.047
02/02/2012 12,835 12,830 1,10 12,870 12,700 1.608.088
01/02/2012 12,500 12,690 1,52 12,715 12,430 2.293.999
31/01/2012 12,360 12,500 1,17 12,600 12,360 1.921.841
30/01/2012 12,500 12,355 -1,67 12,545 12,320 1.824.884
27/01/2012 12,520 12,565 0,20 12,650 12,510 1.935.776
26/01/2012 12,525 12,540 0,00 12,650 12,460 1.466.830
25/01/2012 12,645 12,540 -0,95 12,720 12,450 1.415.750
24/01/2012 12,410 12,660 1,89 12,660 12,350 3.474.929
23/01/2012 12,695 12,425 -2,55 12,695 12,410 4.296.552
20/01/2012 12,865 12,750 -0,74 12,865 12,690 1.932.888
19/01/2012 12,945 12,845 0,20 12,945 12,715 1.966.868
18/01/2012 13,160 12,820 -2,55 13,160 12,800 2.616.512
17/01/2012 13,000 13,155 1,74 13,155 12,950 1.724.127
16/01/2012 12,805 12,930 1,02 12,990 12,790 1.060.012
13/01/2012 12,885 12,800 -0,16 12,945 12,705 1.757.208
12/01/2012 12,860 12,820 0,35 12,990 12,750 1.788.918
11/01/2012 12,905 12,775 -1,35 13,010 12,710 2.016.297
10/01/2012 12,970 12,950 0,86 13,195 12,850 2.631.520
09/01/2012 12,870 12,840 0,26 13,020 12,820 1.953.979
06/01/2012 12,914 12,807 -0,42 13,011 12,661 1.305.632
05/01/2012 13,084 12,861 -1,64 13,128 12,797 1.712.998
04/01/2012 13,327 13,074 -1,86 13,371 13,011 1.735.275
03/01/2012 13,225 13,322 1,07 13,371 13,036 1.965.425
02/01/2012 13,021 13,181 2,19 13,225 12,982 1.379.790
30/12/2011 13,031 12,899 -0,67 13,123 12,899 2.335.033
29/12/2011 12,797 12,987 2,26 12,987 12,642 1.119.859
28/12/2011 12,992 12,700 -2,21 13,016 12,622 1.042.375
27/12/2011 12,977 12,987 0,45 13,031 12,861 845.770
23/12/2011 12,807 12,929 1,53 12,963 12,797 945.876
22/12/2011 12,715 12,734 0,96 12,812 12,681 1.282.758
21/12/2011 12,768 12,613 -0,69 12,880 12,510 1.504.013
20/12/2011 12,506 12,700 1,59 12,700 12,399 2.830.231
19/12/2011 12,233 12,501 1,34 12,739 12,233 2.734.126
16/12/2011 12,501 12,335 -1,13 12,535 12,282 2.752.818
15/12/2011 12,297 12,476 2,15 12,501 12,083 1.865.732
14/12/2011 12,399 12,214 -1,76 12,462 12,214 2.022.692
13/12/2011 12,583 12,433 -1,01 12,647 12,331 1.692.556
12/12/2011 12,788 12,559 -1,90 12,788 12,525 1.309.292
09/12/2011 12,544 12,802 1,58 12,822 12,544 1.381.106
08/12/2011 12,802 12,603 -1,37 12,933 12,554 1.457.275
07/12/2011 12,870 12,778 0,19 12,933 12,613 3.019.009
06/12/2011 12,933 12,754 -1,61 13,011 12,690 1.958.849
05/12/2011 12,690 12,963 3,05 13,045 12,671 2.123.105
02/12/2011 12,768 12,579 -0,58 12,914 12,535 1.534.811
01/12/2011 12,617 12,651 0,54 12,720 12,447 1.866.209
30/11/2011 12,185 12,583 2,70 12,603 12,073 4.909.464
29/11/2011 12,121 12,253 1,00 12,292 12,034 1.941.461
28/11/2011 11,825 12,131 3,87 12,175 11,820 1.629.992
25/11/2011 11,553 11,679 1,22 11,742 11,382 1.258.038
24/11/2011 11,767 11,538 -1,54 11,859 11,489 1.543.429
23/11/2011 11,864 11,718 -2,74 12,107 11,718 1.659.226
22/11/2011 12,204 12,049 0,00 12,350 11,888 2.318.126
21/11/2011 12,447 12,049 -3,62 12,486 11,995 1.423.122
18/11/2011 12,399 12,501 0,55 12,622 12,345 2.234.970
17/11/2011 12,496 12,433 -0,62 12,549 12,297 1.781.948
16/11/2011 12,472 12,510 0,08 12,817 12,447 2.161.970
15/11/2011 12,593 12,501 -1,19 12,681 12,403 2.399.788
14/11/2011 13,002 12,651 -2,00 13,026 12,603 990.881
11/11/2011 12,496 12,909 3,27 13,055 12,457 1.304.503
10/11/2011 12,262 12,501 0,59 12,720 12,204 1.736.816
09/11/2011 12,865 12,428 -1,92 12,865 12,321 1.704.989
08/11/2011 12,768 12,671 -1,66 12,982 12,622 1.603.144
07/11/2011 12,632 12,885 1,26 13,011 12,510 1.874.266
04/11/2011 12,943 12,724 -1,73 12,997 12,622 1.577.257
03/11/2011 12,408 12,948 2,30 13,021 12,408 2.188.404
02/11/2011 12,613 12,656 1,13 12,710 12,311 1.787.047
01/11/2011 12,885 12,515 -4,56 12,909 12,447 1.764.372
31/10/2011 13,327 13,113 -2,49 13,420 13,104 1.369.645
28/10/2011 13,595 13,449 -0,65 13,595 13,322 1.642.586
27/10/2011 13,342 13,536 4,19 13,595 13,191 1.760.341
26/10/2011 13,128 12,992 -0,71 13,269 12,899 1.314.333
25/10/2011 13,006 13,084 0,30 13,196 12,953 1.699.772
24/10/2011 13,099 13,045 0,41 13,128 12,861 1.517.206
21/10/2011 12,588 12,992 3,53 13,104 12,530 1.997.276
20/10/2011 12,637 12,549 -1,49 12,841 12,496 1.367.389
19/10/2011 12,749 12,739 0,27 12,899 12,700 1.413.343
18/10/2011 12,661 12,705 -0,72 12,846 12,574 1.273.132
17/10/2011 13,026 12,797 -1,05 13,152 12,705 1.619.639
14/10/2011 12,909 12,933 0,08 13,045 12,773 1.136.045
13/10/2011 12,841 12,924 0,45 13,060 12,749 2.602.653
12/10/2011 12,413 12,865 1,93 12,895 12,355 1.580.080
11/10/2011 12,569 12,622 -0,50 12,715 12,554 1.755.036
10/10/2011 12,836 12,685 -1,10 12,909 12,530 2.940.009
07/10/2011 12,739 12,826 1,00 12,875 12,583 1.917.609
06/10/2011 12,272 12,700 2,27 12,710 12,272 2.643.895
05/10/2011 12,258 12,418 2,82 12,418 12,092 1.939.110
04/10/2011 12,219 12,078 -1,97 12,248 11,835 2.609.530
03/10/2011 12,146 12,321 -0,86 12,447 12,068 2.579.246
30/09/2011 12,394 12,428 -0,27 12,515 12,238 1.906.298
29/09/2011 12,316 12,462 0,95 12,559 12,190 2.174.048
28/09/2011 12,049 12,345 1,20 12,530 11,942 2.902.360
27/09/2011 11,990 12,199 3,55 12,282 11,912 2.920.431
26/09/2011 11,407 11,781 1,51 11,937 11,363 2.495.017
23/09/2011 11,601 11,606 1,83 11,669 11,227 3.126.121
22/09/2011 12,248 11,397 -4,68 12,248 11,397 3.493.175
21/09/2011 12,272 11,956 -2,73 12,287 11,874 2.585.790
20/09/2011 12,438 12,292 2,10 12,438 12,073 2.489.787
19/09/2011 12,350 12,039 -2,06 12,350 11,888 2.142.687
16/09/2011 11,990 12,292 3,14 12,369 11,874 4.867.351
15/09/2011 11,562 11,917 4,30 11,942 11,475 2.188.942
14/09/2011 10,998 11,426 2,71 11,460 10,989 1.899.650
13/09/2011 10,964 11,125 2,92 11,125 10,566 1.955.082
12/09/2011 10,862 10,809 -3,01 10,993 10,697 2.457.181
09/09/2011 11,708 11,144 -6,07 11,839 11,086 2.630.004
08/09/2011 11,592 11,864 2,91 11,922 11,533 2.200.110
07/09/2011 11,567 11,528 2,02 11,601 11,358 1.865.858
06/09/2011 11,523 11,300 -2,23 11,694 11,212 2.705.741
05/09/2011 11,733 11,557 -2,90 11,752 11,533 1.947.688
02/09/2011 12,151 11,903 -2,55 12,151 11,854 1.913.053
01/09/2011 12,418 12,214 -1,41 12,486 12,073 3.505.269
31/08/2011 12,005 12,389 4,04 12,408 12,005 2.286.059
30/08/2011 11,956 11,908 -0,12 12,107 11,844 2.095.085
29/08/2011 11,718 11,922 3,07 12,015 11,689 1.125.788
26/08/2011 11,728 11,567 -0,87 11,859 11,368 2.321.311
25/08/2011 11,937 11,669 -1,80 11,946 11,592 2.117.872
24/08/2011 11,737 11,883 1,75 11,922 11,635 1.845.781
23/08/2011 11,723 11,679 0,33 11,951 11,441 2.811.175
22/08/2011 11,412 11,640 1,61 11,815 11,309 2.841.938
19/08/2011 11,679 11,455 -2,16 11,708 11,280 4.895.290
18/08/2011 12,165 11,708 -4,71 12,243 11,562 5.234.533
17/08/2011 12,486 12,287 -1,75 12,486 12,092 5.868.173
16/08/2011 13,070 12,506 -5,55 13,230 12,442 4.350.316
15/08/2011 13,196 13,240 0,81 13,342 12,977 1.879.676
12/08/2011 12,569 13,133 4,21 13,172 12,224 3.072.361
11/08/2011 12,428 12,603 4,05 12,705 11,990 5.529.828
10/08/2011 12,972 12,112 -4,85 13,026 12,087 3.935.745
09/08/2011 12,671 12,729 0,35 12,880 12,156 6.054.482
08/08/2011 12,763 12,685 -1,40 13,347 12,685 4.049.915
05/08/2011 12,506 12,865 -0,19 13,177 12,506 5.030.401
04/08/2011 13,551 12,890 -3,88 13,566 12,885 4.534.746
03/08/2011 13,186 13,410 0,29 13,536 13,181 3.441.269
02/08/2011 13,196 13,371 0,22 13,561 13,196 3.553.892
01/08/2011 13,750 13,342 -2,24 13,848 13,342 2.052.570
29/07/2011 13,775 13,648 -1,85 13,852 13,478 3.619.510
28/07/2011 13,989 13,906 -2,22 14,290 13,804 4.741.281
27/07/2011 14,198 14,222 -1,32 14,295 14,125 3.228.237
26/07/2011 14,431 14,412 0,00 14,567 14,305 1.833.487
25/07/2011 14,460 14,412 -0,47 14,533 14,300 1.594.415
22/07/2011 14,295 14,480 1,53 14,587 14,246 3.630.898
21/07/2011 14,100 14,261 1,95 14,295 13,867 3.822.980
20/07/2011 13,736 13,989 3,12 14,018 13,634 3.027.011
19/07/2011 13,614 13,566 -0,36 13,702 13,468 4.778.722
18/07/2011 13,566 13,614 -0,07 13,682 13,468 4.188.041
15/07/2011 13,595 13,624 0,00 13,687 13,522 3.326.330
14/07/2011 13,638 13,624 -1,02 13,779 13,580 3.245.766
13/07/2011 13,376 13,765 2,24 13,809 13,342 2.987.283
12/07/2011 13,551 13,463 -2,09 13,604 13,089 4.723.277
11/07/2011 13,857 13,750 -1,67 13,993 13,648 3.936.513
08/07/2011 14,023 13,984 -0,07 14,061 13,886 3.679.812
07/07/2011 13,823 13,993 1,41 14,027 13,745 2.412.638
06/07/2011 13,770 13,799 -0,49 13,804 13,541 2.238.902
05/07/2011 14,130 13,867 -1,65 14,130 13,775 2.061.737
04/07/2011 14,237 14,100 -0,21 14,295 14,003 1.341.223
01/07/2011 14,100 14,130 0,59 14,232 13,916 2.939.963
30/06/2011 13,614 14,047 3,66 14,076 13,541 4.140.987
29/06/2011 13,468 13,551 1,35 13,711 13,395 3.092.273
28/06/2011 13,269 13,371 0,95 13,493 13,196 1.872.343
27/06/2011 13,167 13,245 0,37 13,288 13,079 2.083.929
24/06/2011 13,318 13,196 -0,37 13,488 13,040 2.925.032
23/06/2011 13,434 13,245 -1,73 13,449 13,181 3.370.728
22/06/2011 13,420 13,478 0,29 13,546 13,386 2.175.563
21/06/2011 13,332 13,439 1,13 13,463 13,303 2.563.081
20/06/2011 13,288 13,288 -0,80 13,332 13,152 3.013.269
17/06/2011 13,352 13,395 0,07 13,468 13,094 5.077.338
16/06/2011 13,313 13,386 -0,11 13,425 13,157 4.905.129
15/06/2011 13,420 13,400 3,45 13,629 13,332 9.118.363
14/06/2011 12,792 12,953 1,56 13,040 12,788 1.782.478
13/06/2011 12,749 12,754 -0,19 12,836 12,700 1.241.398
10/06/2011 12,958 12,778 -1,31 12,958 12,705 2.877.599
09/06/2011 12,744 12,948 1,84 12,977 12,724 3.169.786
08/06/2011 12,710 12,715 -0,08 12,744 12,588 2.650.887
07/06/2011 12,544 12,724 1,28 12,783 12,496 2.789.806
06/06/2011 12,739 12,564 -1,56 12,788 12,476 2.949.214
03/06/2011 12,788 12,763 0,54 12,919 12,569 3.232.571
02/06/2011 12,676 12,695 -0,50 12,875 12,608 1.812.505
01/06/2011 12,982 12,758 -0,61 13,036 12,720 2.543.937
31/05/2011 12,700 12,836 2,25 12,958 12,690 3.031.978
30/05/2011 12,492 12,553 0,04 12,657 12,422 787.036
27/05/2011 12,605 12,549 0,11 12,788 12,530 1.481.109
26/05/2011 12,502 12,534 1,21 12,764 12,464 4.511.308
25/05/2011 12,206 12,384 1,03 12,431 12,149 1.837.284

Mas noticias

publicidad