|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-30 | 182,00 | 210.400 | 182,00 | 171,20 | 171,20 | 00:00:00 | | 2004-07-01 | 176,80 | 38.300 | 182,00 | 176,00 | 181,45 | 00:00:00 | | 2004-07-02 | 184,10 | 63.000 | 184,10 | 176,50 | 176,50 | 00:00:00 | | 2004-07-05 | 183,50 | 29.000 | 184,97 | 178,50 | 178,50 | 00:00:00 | | 2004-07-06 | 178,60 | 38.500 | 182,70 | 177,01 | 178,55 | 00:00:00 | | 2004-07-07 | 177,20 | 59.600 | 179,35 | 177,20 | 178,06 | 00:00:00 | | 2004-07-08 | 172,51 | 59.100 | 176,99 | 172,50 | 174,51 | 00:00:00 | | 2004-07-09 | 172,51 | 0 | 172,51 | 172,51 | 172,51 | 00:00:00 | | 2004-07-12 | 179,00 | 73.700 | 179,90 | 174,00 | 176,00 | 00:00:00 | | 2004-07-13 | 177,00 | 50.500 | 179,89 | 174,02 | 176,10 | 00:00:00 | | 2004-07-14 | 175,11 | 122.500 | 185,00 | 175,01 | 175,52 | 00:00:00 | | 2004-07-15 | 178,65 | 185.700 | 180,01 | 177,00 | 179,49 | 00:00:00 | | 2004-07-16 | 185,00 | 106.000 | 187,80 | 180,00 | 180,00 | 00:00:00 | | 2004-07-19 | 180,00 | 72.100 | 185,50 | 180,00 | 185,50 | 00:00:00 | | 2004-07-20 | 183,40 | 104.900 | 184,69 | 180,00 | 182,90 | 00:00:00 | | 2004-07-21 | 179,30 | 282.600 | 184,88 | 178,00 | 184,88 | 00:00:00 | | 2004-07-22 | 184,50 | 135.300 | 184,99 | 175,50 | 178,02 | 00:00:00 | | 2004-07-23 | 181,01 | 151.300 | 183,80 | 180,10 | 181,03 | 00:00:00 | | 2004-07-26 | 177,01 | 62.300 | 183,00 | 176,60 | 181,00 | 00:00:00 | | 2004-07-27 | 181,30 | 91.600 | 181,45 | 176,53 | 181,45 | 00:00:00 | | 2004-07-28 | 185,39 | 141.900 | 188,00 | 177,10 | 180,01 | 00:00:00 | | 2004-07-29 | 193,00 | 142.100 | 193,99 | 185,02 | 185,10 | 00:00:00 | | 2004-07-30 | 195,00 | 127.300 | 195,00 | 190,20 | 190,25 | 00:00:00 | | 2004-08-02 | 198,00 | 81.600 | 198,00 | 191,00 | 193,00 | 00:00:00 | | 2004-08-03 | 199,50 | 1.949.500 | 201,50 | 194,00 | 198,50 | 00:00:00 | | 2004-08-04 | 199,05 | 76.800 | 204,50 | 195,00 | 195,00 | 00:00:00 | | 2004-08-05 | 191,00 | 83.800 | 201,99 | 190,06 | 200,00 | 00:00:00 | | 2004-08-06 | 195,00 | 60.200 | 195,00 | 189,50 | 190,80 | 00:00:00 | | 2004-08-09 | 191,60 | 100.500 | 196,00 | 190,67 | 195,00 | 00:00:00 | | 2004-08-10 | 195,90 | 53.500 | 196,00 | 191,70 | 191,70 | 00:00:00 | | 2004-08-11 | 203,90 | 138.100 | 203,90 | 190,50 | 192,21 | 00:00:00 | | 2004-08-12 | 204,29 | 58.300 | 204,90 | 201,01 | 201,01 | 00:00:00 | | 2004-08-13 | 201,13 | 67.500 | 204,50 | 200,18 | 204,28 | 00:00:00 | | 2004-08-16 | 202,50 | 25.800 | 203,94 | 199,10 | 201,00 | 00:00:00 | | 2004-08-17 | 203,00 | 54.800 | 205,00 | 202,08 | 203,96 | 00:00:00 | | 2004-08-18 | 210,00 | 224.900 | 211,98 | 203,00 | 203,00 | 00:00:00 | | 2004-08-19 | 213,98 | 72.300 | 217,00 | 209,12 | 211,00 | 00:00:00 | | 2004-08-20 | 211,00 | 147.400 | 216,00 | 211,00 | 213,90 | 00:00:00 | | 2004-08-23 | 217,50 | 113.000 | 217,50 | 210,10 | 212,00 | 00:00:00 | | 2004-08-24 | 221,00 | 124.700 | 222,80 | 217,50 | 218,00 | 00:00:00 | | 2004-08-25 | 225,00 | 162.000 | 225,00 | 220,00 | 221,00 | 00:00:00 | | 2004-08-26 | 220,00 | 48.400 | 225,90 | 219,00 | 225,90 | 00:00:00 | | 2004-08-27 | 221,50 | 76.300 | 225,80 | 220,00 | 220,01 | 00:00:00 | | 2004-08-30 | 226,50 | 275.100 | 226,50 | 215,89 | 221,00 | 00:00:00 | | 2004-08-31 | 216,00 | 174.000 | 224,00 | 216,00 | 224,00 | 00:00:00 | | 2004-09-01 | 215,99 | 100.700 | 221,98 | 215,00 | 219,98 | 00:00:00 | | 2004-09-02 | 221,00 | 89.800 | 221,99 | 214,00 | 214,99 | 00:00:00 | | 2004-09-03 | 218,00 | 59.200 | 223,39 | 218,00 | 220,00 | 00:00:00 | | 2004-09-06 | 222,97 | 21.800 | 223,74 | 219,59 | 221,00 | 00:00:00 | | 2004-09-07 | 222,97 | 0 | 222,97 | 222,97 | 222,97 | 00:00:00 | | 2004-09-08 | 226,00 | 183.600 | 228,44 | 223,00 | 223,50 | 00:00:00 | | 2004-09-09 | 223,50 | 153.200 | 228,50 | 223,00 | 223,00 | 00:00:00 | | 2004-09-10 | 219,79 | 120.800 | 224,99 | 218,50 | 223,00 | 00:00:00 | | 2004-09-13 | 217,98 | 50.500 | 224,90 | 216,50 | 218,61 | 00:00:00 | | 2004-09-14 | 224,35 | 61.700 | 225,00 | 216,26 | 216,26 | 00:00:00 | | 2004-09-15 | 223,10 | 37.900 | 224,95 | 218,26 | 223,50 | 00:00:00 | | 2004-09-16 | 231,19 | 72.300 | 231,19 | 224,99 | 224,99 | 00:00:00 | | 2004-09-17 | 228,98 | 81.500 | 233,50 | 227,01 | 230,00 | 00:00:00 | | 2004-09-20 | 228,11 | 75.300 | 233,50 | 227,20 | 231,10 | 00:00:00 | | 2004-09-21 | 229,35 | 46.900 | 230,50 | 225,02 | 230,50 | 00:00:00 | | 2004-09-22 | 225,65 | 60.200 | 229,99 | 225,01 | 229,99 | 00:00:00 | | 2004-09-23 | 228,00 | 27.000 | 230,00 | 226,00 | 228,00 | 00:00:00 | | 2004-09-24 | 229,00 | 33.000 | 230,00 | 226,00 | 229,89 | 00:00:00 | | 2004-09-27 | 228,02 | 23.700 | 229,00 | 227,00 | 229,00 | 00:00:00 | | 2004-09-28 | 232,00 | 116.100 | 232,00 | 222,01 | 229,95 | 00:00:00 | | 2004-09-29 | 226,00 | 79.700 | 232,60 | 226,00 | 232,00 | 00:00:00 | | 2004-09-30 | 229,50 | 115.500 | 232,44 | 228,50 | 228,50 | 00:00:00 | | 2004-10-01 | 235,55 | 147.400 | 240,00 | 229,90 | 230,00 | 00:00:00 | | 2004-10-04 | 238,20 | 318.700 | 241,00 | 237,00 | 237,00 | 00:00:00 | | 2004-10-05 | 234,99 | 112.600 | 240,50 | 230,01 | 238,98 | 00:00:00 | | 2004-10-06 | 230,45 | 62.800 | 234,00 | 230,08 | 234,00 | 00:00:00 | | 2004-10-07 | 229,90 | 49.900 | 230,30 | 227,00 | 230,00 | 00:00:00 | | 2004-10-08 | 228,49 | 74.500 | 233,99 | 224,96 | 233,98 | 00:00:00 | | 2004-10-11 | 232,00 | 52.200 | 235,00 | 229,01 | 230,00 | 00:00:00 | | 2004-10-12 | 232,00 | 0 | 232,00 | 232,00 | 232,00 | 00:00:00 | | 2004-10-13 | 218,13 | 170.000 | 235,00 | 217,10 | 235,00 | 00:00:00 | | 2004-10-14 | 212,50 | 81.100 | 223,00 | 209,00 | 220,00 | 00:00:00 | | 2004-10-15 | 216,53 | 75.100 | 221,80 | 214,00 | 216,50 | 00:00:00 | | 2004-10-18 | 222,00 | 89.900 | 222,00 | 213,25 | 216,60 | 00:00:00 | | 2004-10-19 | 218,60 | 76.100 | 229,00 | 217,61 | 223,51 | 00:00:00 | | 2004-10-20 | 219,99 | 29.500 | 221,87 | 215,52 | 218,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
