|
 COMGAS -PNA - [Ticker: CGAS5.SA] |     | | Última Transacción | 58,500 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +1,190 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 58,500 | Mínimo | 57,040 | | Volumen | 25.600 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 51,270 x 0 - 51,430 x 0 | Yield | | | Cierre Anterior | 57,310 | PER | 0,00% | | Apertura | 57,310 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CGAS5.SA desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-10 | 195,00 | 91.300 | 214,00 | 195,00 | 208,00 | 00:00:00 | | 2004-03-11 | 189,00 | 76.500 | 197,95 | 189,00 | 195,00 | 00:00:00 | | 2004-03-12 | 198,00 | 47.000 | 198,00 | 191,00 | 191,00 | 00:00:00 | | 2004-03-15 | 191,00 | 230.000 | 197,00 | 191,00 | 197,00 | 00:00:00 | | 2004-03-16 | 198,40 | 41.500 | 200,00 | 191,99 | 200,00 | 00:00:00 | | 2004-03-17 | 198,00 | 43.600 | 203,00 | 195,51 | 200,00 | 00:00:00 | | 2004-03-18 | 200,20 | 50.900 | 205,00 | 192,00 | 200,00 | 00:00:00 | | 2004-03-19 | 198,00 | 34.200 | 203,00 | 194,00 | 194,00 | 00:00:00 | | 2004-03-22 | 196,99 | 19.900 | 198,00 | 192,30 | 198,00 | 00:00:00 | | 2004-03-23 | 186,01 | 120.700 | 197,00 | 186,01 | 197,00 | 00:00:00 | | 2004-03-24 | 179,51 | 136.200 | 192,00 | 178,00 | 188,00 | 00:00:00 | | 2004-03-25 | 177,50 | 204.700 | 186,00 | 177,03 | 183,00 | 00:00:00 | | 2004-03-26 | 178,00 | 63.500 | 179,50 | 176,50 | 177,51 | 00:00:00 | | 2004-03-29 | 173,00 | 61.400 | 180,21 | 173,00 | 180,00 | 00:00:00 | | 2004-03-30 | 178,99 | 173.300 | 178,99 | 173,50 | 175,00 | 00:00:00 | | 2004-03-31 | 173,00 | 184.200 | 179,70 | 170,21 | 179,50 | 00:00:00 | | 2004-04-01 | 191,00 | 265.600 | 191,00 | 175,99 | 176,00 | 00:00:00 | | 2004-04-02 | 192,67 | 161.100 | 194,59 | 191,00 | 192,30 | 00:00:00 | | 2004-04-05 | 195,00 | 83.700 | 197,00 | 190,00 | 192,50 | 00:00:00 | | 2004-04-06 | 192,00 | 163.100 | 193,99 | 188,00 | 193,99 | 00:00:00 | | 2004-04-07 | 187,00 | 50.000 | 193,70 | 186,99 | 190,52 | 00:00:00 | | 2004-04-08 | 190,00 | 280.600 | 191,90 | 180,01 | 189,00 | 00:00:00 | | 2004-04-09 | 190,00 | 0 | 190,00 | 190,00 | 190,00 | 00:00:00 | | 2004-04-12 | 190,00 | 40.800 | 193,00 | 185,00 | 191,00 | 00:00:00 | | 2004-04-13 | 188,60 | 91.300 | 194,00 | 188,60 | 190,00 | 00:00:00 | | 2004-04-14 | 191,10 | 93.300 | 194,00 | 186,26 | 189,00 | 00:00:00 | | 2004-04-15 | 183,50 | 72.700 | 191,00 | 182,00 | 188,70 | 00:00:00 | | 2004-04-16 | 182,00 | 52.600 | 184,00 | 181,00 | 181,00 | 00:00:00 | | 2004-04-19 | 180,50 | 71.600 | 181,00 | 178,00 | 181,00 | 00:00:00 | | 2004-04-20 | 171,64 | 83.200 | 181,00 | 171,64 | 181,00 | 00:00:00 | | 2004-04-21 | 171,64 | 0 | 171,64 | 171,64 | 171,64 | 00:00:00 | | 2004-04-22 | 166,40 | 143.000 | 172,50 | 162,00 | 172,50 | 00:00:00 | | 2004-04-23 | 166,40 | 0 | 166,40 | 166,40 | 166,40 | 00:00:00 | | 2004-04-26 | 160,00 | 61.300 | 167,00 | 159,00 | 167,00 | 00:00:00 | | 2004-04-27 | 169,00 | 86.800 | 169,00 | 163,30 | 163,49 | 00:00:00 | | 2004-04-28 | 161,11 | 116.000 | 173,99 | 159,99 | 170,98 | 00:00:00 | | 2004-04-29 | 155,12 | 73.400 | 163,79 | 155,00 | 161,21 | 00:00:00 | | 2004-04-30 | 153,51 | 132.300 | 164,00 | 151,51 | 155,98 | 00:00:00 | | 2004-05-03 | 147,31 | 137.600 | 156,97 | 146,00 | 156,97 | 00:00:00 | | 2004-05-04 | 146,01 | 92.700 | 151,99 | 146,01 | 148,56 | 00:00:00 | | 2004-05-05 | 146,52 | 286.800 | 151,20 | 146,40 | 149,98 | 00:00:00 | | 2004-05-06 | 140,00 | 68.100 | 146,10 | 140,00 | 146,10 | 00:00:00 | | 2004-05-07 | 135,00 | 91.100 | 138,00 | 135,00 | 136,51 | 00:00:00 | | 2004-05-10 | 132,70 | 102.800 | 134,00 | 128,00 | 131,00 | 00:00:00 | | 2004-05-11 | 138,10 | 165.500 | 139,00 | 133,21 | 133,21 | 00:00:00 | | 2004-05-12 | 138,00 | 71.300 | 138,10 | 132,30 | 138,10 | 00:00:00 | | 2004-05-13 | 142,00 | 50.800 | 143,00 | 133,57 | 134,00 | 00:00:00 | | 2004-05-14 | 155,00 | 101.000 | 155,00 | 142,80 | 142,80 | 00:00:00 | | 2004-05-17 | 151,50 | 64.500 | 154,88 | 149,20 | 154,88 | 00:00:00 | | 2004-05-18 | 158,90 | 53.600 | 160,50 | 154,96 | 154,96 | 00:00:00 | | 2004-05-19 | 159,01 | 95.000 | 163,98 | 159,01 | 162,00 | 00:00:00 | | 2004-05-20 | 159,00 | 148.000 | 161,45 | 155,00 | 155,00 | 00:00:00 | | 2004-05-21 | 157,90 | 47.900 | 158,47 | 152,02 | 155,01 | 00:00:00 | | 2004-05-24 | 162,00 | 96.700 | 162,99 | 152,00 | 162,40 | 00:00:00 | | 2004-05-25 | 159,65 | 154.300 | 164,97 | 159,21 | 164,97 | 00:00:00 | | 2004-05-26 | 158,00 | 148.500 | 160,99 | 156,01 | 160,00 | 00:00:00 | | 2004-05-27 | 163,50 | 88.300 | 163,50 | 157,99 | 158,00 | 00:00:00 | | 2004-05-28 | 165,00 | 78.500 | 165,00 | 161,58 | 164,90 | 00:00:00 | | 2004-05-31 | 162,50 | 258.700 | 165,50 | 161,21 | 165,00 | 00:00:00 | | 2004-06-01 | 163,00 | 86.600 | 163,96 | 153,00 | 162,50 | 00:00:00 | | 2004-06-02 | 163,01 | 75.900 | 167,00 | 162,80 | 163,00 | 00:00:00 | | 2004-06-03 | 161,00 | 39.000 | 164,48 | 157,20 | 164,48 | 00:00:00 | | 2004-06-04 | 168,00 | 64.400 | 168,67 | 163,00 | 165,00 | 00:00:00 | | 2004-06-07 | 174,50 | 66.300 | 174,98 | 168,11 | 169,99 | 00:00:00 | | 2004-06-08 | 171,00 | 102.800 | 174,40 | 170,81 | 173,00 | 00:00:00 | | 2004-06-09 | 169,03 | 64.100 | 172,98 | 168,00 | 170,01 | 00:00:00 | | 2004-06-10 | 169,03 | 0 | 169,03 | 169,03 | 169,03 | 00:00:00 | | 2004-06-11 | 170,01 | 14.400 | 173,98 | 170,01 | 173,98 | 00:00:00 | | 2004-06-14 | 165,00 | 42.800 | 168,94 | 163,01 | 168,01 | 00:00:00 | | 2004-06-15 | 175,00 | 107.300 | 175,00 | 167,48 | 167,48 | 00:00:00 | | 2004-06-16 | 185,99 | 222.400 | 186,97 | 175,16 | 175,35 | 00:00:00 | | 2004-06-17 | 183,49 | 91.000 | 190,00 | 182,02 | 182,02 | 00:00:00 | | 2004-06-18 | 180,02 | 51.800 | 186,00 | 180,02 | 180,03 | 00:00:00 | | 2004-06-21 | 182,00 | 52.200 | 187,98 | 180,03 | 181,80 | 00:00:00 | | 2004-06-22 | 185,00 | 301.400 | 186,50 | 180,05 | 180,05 | 00:00:00 | | 2004-06-23 | 187,00 | 65.300 | 187,90 | 183,05 | 185,00 | 00:00:00 | | 2004-06-24 | 184,00 | 28.200 | 188,50 | 182,05 | 187,00 | 00:00:00 | | 2004-06-25 | 178,50 | 21.200 | 184,99 | 178,50 | 184,99 | 00:00:00 | | 2004-06-28 | 174,09 | 26.000 | 178,00 | 172,60 | 178,00 | 00:00:00 | | 2004-06-29 | 176,49 | 58.300 | 176,90 | 174,09 | 174,09 | 00:00:00 | | 2004-06-30 | 182,00 | 210.400 | 182,00 | 171,20 | 171,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
