|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-20 | 219,99 | 29.500 | 221,87 | 215,52 | 218,61 | 00:00:00 | | 2004-10-21 | 218,95 | 25.700 | 220,30 | 215,11 | 215,11 | 00:00:00 | | 2004-10-22 | 209,50 | 100.000 | 220,02 | 207,01 | 220,02 | 00:00:00 | | 2004-10-25 | 204,50 | 54.200 | 208,00 | 202,50 | 207,50 | 00:00:00 | | 2004-10-26 | 205,05 | 51.000 | 206,99 | 202,70 | 205,00 | 00:00:00 | | 2004-10-27 | 216,06 | 152.800 | 216,98 | 204,05 | 208,00 | 00:00:00 | | 2004-10-28 | 214,50 | 157.100 | 220,00 | 210,00 | 220,00 | 00:00:00 | | 2004-10-29 | 215,90 | 102.200 | 219,98 | 213,99 | 216,51 | 00:00:00 | | 2004-11-01 | 216,00 | 20.500 | 220,00 | 213,00 | 214,00 | 00:00:00 | | 2004-11-02 | 216,00 | 0 | 216,00 | 216,00 | 216,00 | 00:00:00 | | 2004-11-03 | 217,50 | 95.000 | 221,80 | 217,20 | 220,00 | 00:00:00 | | 2004-11-04 | 222,00 | 90.300 | 223,99 | 217,71 | 218,50 | 00:00:00 | | 2004-11-05 | 214,00 | 114.800 | 226,40 | 214,00 | 223,00 | 00:00:00 | | 2004-11-08 | 208,00 | 112.300 | 214,10 | 206,00 | 214,02 | 00:00:00 | | 2004-11-09 | 200,05 | 260.700 | 210,00 | 200,05 | 201,97 | 00:00:00 | | 2004-11-10 | 198,01 | 239.700 | 204,00 | 197,00 | 203,99 | 00:00:00 | | 2004-11-11 | 200,90 | 267.200 | 203,94 | 196,00 | 198,52 | 00:00:00 | | 2004-11-12 | 205,50 | 369.500 | 206,50 | 200,90 | 200,90 | 00:00:00 | | 2004-11-15 | 205,50 | 0 | 205,50 | 205,50 | 205,50 | 00:00:00 | | 2004-11-16 | 205,50 | 49.300 | 208,90 | 201,60 | 205,50 | 00:00:00 | | 2004-11-17 | 204,50 | 99.100 | 210,00 | 204,50 | 205,50 | 00:00:00 | | 2004-11-18 | 199,00 | 223.300 | 205,00 | 192,01 | 204,99 | 00:00:00 | | 2004-11-19 | 200,00 | 112.400 | 201,00 | 195,00 | 200,00 | 00:00:00 | | 2004-11-22 | 205,90 | 260.700 | 206,00 | 197,45 | 200,00 | 00:00:00 | | 2004-11-23 | 212,95 | 508.400 | 212,95 | 207,00 | 207,00 | 00:00:00 | | 2004-11-24 | 212,50 | 368.700 | 216,39 | 210,10 | 214,90 | 00:00:00 | | 2004-11-25 | 216,60 | 98.600 | 217,00 | 212,40 | 212,40 | 00:00:00 | | 2004-11-26 | 219,11 | 656.000 | 221,51 | 216,00 | 216,10 | 00:00:00 | | 2004-11-29 | 216,00 | 185.000 | 219,50 | 214,01 | 219,00 | 00:00:00 | | 2004-11-30 | 217,10 | 126.700 | 220,99 | 216,00 | 216,00 | 00:00:00 | | 2004-12-01 | 218,00 | 481.200 | 220,50 | 218,00 | 218,00 | 00:00:00 | | 2004-12-02 | 214,96 | 232.200 | 218,20 | 213,00 | 218,20 | 00:00:00 | | 2004-12-03 | 216,50 | 178.800 | 219,00 | 214,00 | 216,99 | 00:00:00 | | 2004-12-06 | 218,00 | 326.700 | 219,00 | 213,02 | 216,00 | 00:00:00 | | 2004-12-07 | 219,00 | 232.200 | 222,50 | 218,00 | 218,00 | 00:00:00 | | 2004-12-08 | 226,50 | 198.900 | 227,50 | 218,90 | 221,19 | 00:00:00 | | 2004-12-09 | 220,80 | 58.300 | 225,01 | 219,35 | 220,00 | 00:00:00 | | 2004-12-10 | 226,50 | 107.800 | 228,99 | 212,01 | 219,00 | 00:00:00 | | 2004-12-13 | 232,98 | 109.200 | 232,98 | 222,51 | 226,50 | 00:00:00 | | 2004-12-14 | 240,00 | 246.400 | 240,80 | 233,00 | 233,00 | 00:00:00 | | 2004-12-15 | 242,00 | 339.000 | 244,00 | 240,00 | 240,00 | 00:00:00 | | 2004-12-16 | 246,55 | 232.400 | 249,00 | 242,99 | 242,99 | 00:00:00 | | 2004-12-17 | 246,04 | 194.600 | 250,00 | 245,00 | 249,50 | 00:00:00 | | 2004-12-20 | 248,20 | 171.800 | 251,00 | 248,00 | 249,99 | 00:00:00 | | 2004-12-21 | 251,00 | 146.400 | 252,00 | 247,50 | 248,19 | 00:00:00 | | 2004-12-22 | 249,50 | 84.600 | 253,00 | 248,00 | 250,00 | 00:00:00 | | 2004-12-23 | 246,00 | 91.200 | 249,98 | 243,00 | 245,01 | 00:00:00 | | 2004-12-24 | 246,00 | 0 | 246,00 | 246,00 | 246,00 | 00:00:00 | | 2004-12-27 | 253,00 | 267.100 | 253,99 | 246,00 | 246,00 | 00:00:00 | | 2004-12-28 | 264,00 | 153.300 | 264,00 | 253,50 | 253,50 | 00:00:00 | | 2004-12-29 | 267,10 | 365.100 | 273,00 | 267,10 | 270,00 | 00:00:00 | | 2004-12-30 | 264,00 | 71.700 | 270,00 | 264,00 | 269,50 | 00:00:00 | | 2004-12-31 | 264,00 | 0 | 264,00 | 264,00 | 264,00 | 00:00:00 | | 2005-01-03 | 270,00 | 390.400 | 280,00 | 260,01 | 265,00 | 00:00:00 | | 2005-01-04 | 262,00 | 106.700 | 285,00 | 262,00 | 270,01 | 00:00:00 | | 2005-01-05 | 274,40 | 81.000 | 277,00 | 256,00 | 261,00 | 00:00:00 | | 2005-01-06 | 270,00 | 95.400 | 276,00 | 265,00 | 273,40 | 00:00:00 | | 2005-01-07 | 275,00 | 45.700 | 290,00 | 269,00 | 273,00 | 00:00:00 | | 2005-01-10 | 270,01 | 109.600 | 280,00 | 268,00 | 270,00 | 00:00:00 | | 2005-01-11 | 269,10 | 62.600 | 280,00 | 266,50 | 266,50 | 00:00:00 | | 2005-01-12 | 284,80 | 215.000 | 284,80 | 272,11 | 277,00 | 00:00:00 | | 2005-01-13 | 280,01 | 36.100 | 287,00 | 277,50 | 277,50 | 00:00:00 | | 2005-01-14 | 274,10 | 117.900 | 282,00 | 271,10 | 275,00 | 00:00:00 | | 2005-01-17 | 272,60 | 42.500 | 279,80 | 272,00 | 274,00 | 00:00:00 | | 2005-01-18 | 269,00 | 91.600 | 271,99 | 266,10 | 270,00 | 00:00:00 | | 2005-01-19 | 275,00 | 86.400 | 278,90 | 269,00 | 269,00 | 00:00:00 | | 2005-01-20 | 265,20 | 430.100 | 273,00 | 263,50 | 267,00 | 00:00:00 | | 2005-01-21 | 269,99 | 52.800 | 275,00 | 266,02 | 273,00 | 00:00:00 | | 2005-01-24 | 269,50 | 15.000 | 274,45 | 265,52 | 270,00 | 00:00:00 | | 2005-01-25 | 269,50 | 0 | 269,50 | 269,50 | 269,50 | 00:00:00 | | 2005-01-26 | 274,00 | 45.100 | 274,99 | 270,20 | 274,99 | 00:00:00 | | 2005-01-27 | 261,99 | 81.500 | 278,00 | 257,30 | 273,00 | 00:00:00 | | 2005-01-28 | 251,01 | 149.700 | 260,00 | 246,01 | 260,00 | 00:00:00 | | 2005-01-31 | 260,89 | 94.600 | 261,00 | 253,02 | 254,99 | 00:00:00 | | 2005-02-01 | 254,09 | 104.100 | 260,00 | 252,01 | 260,00 | 00:00:00 | | 2005-02-02 | 250,50 | 211.300 | 264,99 | 249,99 | 253,00 | 00:00:00 | | 2005-02-03 | 260,00 | 60.400 | 260,00 | 250,02 | 251,00 | 00:00:00 | | 2005-02-04 | 265,00 | 136.700 | 268,00 | 258,00 | 260,01 | 00:00:00 | | 2005-02-07 | 265,00 | 0 | 265,00 | 265,00 | 265,00 | 00:00:00 | | 2005-02-08 | 265,00 | 0 | 265,00 | 265,00 | 265,00 | 00:00:00 | | 2005-02-09 | 261,10 | 18.200 | 270,00 | 257,00 | 270,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
