FinData: Historical Data for OBB, GASNY

Wednesday, 08 May 2024

GAS NATURAL SDG SA

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	4.500	4.520	4.480	4.510	64,900
13/10/22	4.290	4.370	4.290	4.310	55,000
12/10/22	4.290	4.300	4.240	4.250	14,400
11/10/22	4.430	4.430	4.350	4.364	77,500
10/10/22	4.510	4.520	4.480	4.490	9,200
07/10/22	4.584	4.595	4.550	4.550	11,500
06/10/22	4.650	4.660	4.620	4.620	6,500
05/10/22	4.700	4.730	4.700	4.720	17,500
04/10/22	4.780	4.850	4.780	4.850	109,700
03/10/22	4.710	4.710	4.670	4.695	21,300
30/09/22	4.596	4.623	4.560	4.560	5,900
29/09/22	4.600	4.630	4.580	4.590	32,000
28/09/22	4.740	4.800	4.730	4.760	29,600
26/09/22	4.800	4.840	4.760	4.780	18,000
23/09/22	4.862	4.925	4.840	4.850	7,200
22/09/22	5.040	5.060	5.040	5.060	21,400
21/09/22	5.120	5.130	5.068	5.070	8,600
20/09/22	5.150	5.154	5.110	5.120	17,800
19/09/22	5.190	5.248	5.190	5.235	28,300
16/09/22	5.120	5.120	5.056	5.060	9,900
15/09/22	5.230	5.250	5.220	5.220	3,200
14/09/22	5.220	5.220	5.150	5.163	2,500
13/09/22	5.300	5.330	5.260	5.260	9,400
12/09/22	5.485	5.490	5.440	5.440	32,300
09/09/22	5.480	5.480	5.478	5.480	7,000
08/09/22	5.400	5.400	5.380	5.380	3,000
07/09/22	5.430	5.472	5.420	5.472	15,400
06/09/22	5.368	5.368	5.368	5.368	200
02/09/22	5.460	5.510	5.415	5.415	35,800
01/09/22	5.435	5.445	5.435	5.442	4,400
31/08/22	5.505	5.510	5.440	5.440	5,800
30/08/22	5.610	5.610	5.580	5.580	3,100
29/08/22	5.703	5.750	5.703	5.740	1,300
26/08/22	5.930	5.930	5.820	5.820	2,500
25/08/22	5.880	5.880	5.840	5.880	1,400
24/08/22	5.787	5.870	5.787	5.840	8,700
23/08/22	5.850	5.880	5.830	5.880	6,100
22/08/22	5.820	5.840	5.800	5.835	3,700
19/08/22	5.790	5.790	5.785	5.785	500
18/08/22	5.880	5.880	5.810	5.835	11,200
17/08/22	5.870	5.885	5.870	5.870	2,100
16/08/22	5.855	5.893	5.855	5.880	2,700
15/08/22	5.850	5.850	5.800	5.800	8,700

Global Indices

No news available...

Currencies