|
 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 | | 2005-02-09 | 261,10 | 18.200 | 270,00 | 257,00 | 270,00 | 00:00:00 | | 2005-02-10 | 273,00 | 51.500 | 273,00 | 260,00 | 262,00 | 00:00:00 | | 2005-02-11 | 279,00 | 201.300 | 285,00 | 268,10 | 273,00 | 00:00:00 | | 2005-02-14 | 279,00 | 153.100 | 282,50 | 271,50 | 275,00 | 00:00:00 | | 2005-02-15 | 276,10 | 61.800 | 278,00 | 266,10 | 275,00 | 00:00:00 | | 2005-02-16 | 271,00 | 413.300 | 278,99 | 270,01 | 274,98 | 00:00:00 | | 2005-02-17 | 289,99 | 172.500 | 289,99 | 275,00 | 275,00 | 00:00:00 | | 2005-02-18 | 290,00 | 72.700 | 294,00 | 285,10 | 286,00 | 00:00:00 | | 2005-02-21 | 295,00 | 93.700 | 299,96 | 288,00 | 288,00 | 00:00:00 | | 2005-02-22 | 284,81 | 140.400 | 301,00 | 283,00 | 297,00 | 00:00:00 | | 2005-02-23 | 293,80 | 121.900 | 295,00 | 286,50 | 294,79 | 00:00:00 | | 2005-02-24 | 307,79 | 219.200 | 307,99 | 294,00 | 295,00 | 00:00:00 | | 2005-02-25 | 305,01 | 79.000 | 311,00 | 300,10 | 306,00 | 00:00:00 | | 2005-02-28 | 300,02 | 101.400 | 305,01 | 296,15 | 305,01 | 00:00:00 | | 2005-03-01 | 297,90 | 143.800 | 300,00 | 291,02 | 298,00 | 00:00:00 | | 2005-03-02 | 305,99 | 144.000 | 305,99 | 292,00 | 295,00 | 00:00:00 | | 2005-03-03 | 307,00 | 69.400 | 320,00 | 301,01 | 320,00 | 00:00:00 | | 2005-03-04 | 316,40 | 121.900 | 321,00 | 310,00 | 310,00 | 00:00:00 | | 2005-03-07 | 315,00 | 71.400 | 321,50 | 310,02 | 320,00 | 00:00:00 | | 2005-03-08 | 309,00 | 85.500 | 314,98 | 306,00 | 314,98 | 00:00:00 | | 2005-03-09 | 298,00 | 223.100 | 309,00 | 298,00 | 305,01 | 00:00:00 | | 2005-03-10 | 305,00 | 93.400 | 305,00 | 295,02 | 300,00 | 00:00:00 | | 2005-03-11 | 303,99 | 52.800 | 313,98 | 298,00 | 307,00 | 00:00:00 | | 2005-03-14 | 309,01 | 69.700 | 317,00 | 294,00 | 303,00 | 00:00:00 | | 2005-03-15 | 318,00 | 294.800 | 322,99 | 310,00 | 315,00 | 00:00:00 | | 2005-03-16 | 315,00 | 111.300 | 320,00 | 311,01 | 315,00 | 00:00:00 | | 2005-03-17 | 306,00 | 116.400 | 324,00 | 305,00 | 324,00 | 00:00:00 | | 2005-03-18 | 293,00 | 135.100 | 305,50 | 291,11 | 305,02 | 00:00:00 | | 2005-03-21 | 299,99 | 34.400 | 300,00 | 293,00 | 293,00 | 00:00:00 | | 2005-03-22 | 290,00 | 105.200 | 305,50 | 287,50 | 300,00 | 00:00:00 | | 2005-03-23 | 291,50 | 116.200 | 294,99 | 287,06 | 288,00 | 00:00:00 | | 2005-03-24 | 290,99 | 120.800 | 296,00 | 287,07 | 292,52 | 00:00:00 | | 2005-03-25 | 290,99 | 0 | 290,99 | 290,99 | 290,99 | 00:00:00 | | 2005-03-28 | 282,00 | 60.700 | 291,00 | 282,00 | 291,00 | 00:00:00 | | 2005-03-29 | 274,00 | 80.800 | 285,00 | 274,00 | 281,00 | 00:00:00 | | 2005-03-30 | 283,50 | 83.600 | 287,00 | 280,00 | 280,00 | 00:00:00 | | 2005-03-31 | 281,50 | 219.100 | 288,00 | 279,50 | 288,00 | 00:00:00 | | 2005-04-01 | 276,00 | 79.300 | 287,00 | 270,00 | 287,00 | 00:00:00 | | 2005-04-04 | 270,02 | 70.100 | 278,01 | 264,01 | 278,01 | 00:00:00 | | 2005-04-05 | 261,03 | 60.600 | 273,99 | 260,02 | 272,00 | 00:00:00 | | 2005-04-06 | 256,00 | 98.000 | 264,90 | 250,00 | 261,50 | 00:00:00 | | 2005-04-07 | 268,00 | 68.100 | 269,99 | 261,00 | 261,00 | 00:00:00 | | 2005-04-08 | 267,99 | 15.300 | 269,98 | 260,00 | 261,00 | 00:00:00 | | 2005-04-11 | 273,50 | 213.600 | 277,00 | 265,02 | 273,00 | 00:00:00 | | 2005-04-12 | 275,00 | 88.400 | 278,00 | 267,00 | 276,00 | 00:00:00 | | 2005-04-13 | 272,01 | 264.300 | 284,97 | 267,00 | 275,00 | 00:00:00 | | 2005-04-14 | 258,00 | 163.300 | 281,90 | 254,00 | 272,20 | 00:00:00 | | 2005-04-15 | 255,99 | 59.600 | 265,00 | 251,00 | 260,00 | 00:00:00 | | 2005-04-18 | 262,10 | 35.900 | 262,10 | 245,10 | 258,00 | 00:00:00 | | 2005-04-19 | 265,01 | 59.100 | 274,00 | 262,90 | 268,99 | 00:00:00 | | 2005-04-20 | 261,00 | 41.000 | 263,99 | 257,10 | 261,01 | 00:00:00 | | 2005-04-21 | 261,00 | 0 | 261,00 | 261,00 | 261,00 | 00:00:00 | | 2005-04-22 | 262,00 | 34.200 | 274,56 | 250,51 | 266,00 | 00:00:00 | | 2005-04-25 | 267,00 | 70.000 | 267,96 | 260,00 | 264,50 | 00:00:00 | | 2005-04-26 | 257,90 | 64.100 | 259,99 | 252,50 | 255,90 | 00:00:00 | | 2005-04-27 | 263,00 | 101.900 | 264,95 | 252,61 | 258,00 | 00:00:00 | | 2005-04-28 | 254,00 | 83.700 | 263,60 | 251,10 | 254,00 | 00:00:00 | | 2005-04-29 | 261,00 | 80.500 | 261,00 | 245,00 | 260,00 | 00:00:00 | | 2005-05-02 | 260,00 | 39.600 | 261,00 | 251,02 | 251,02 | 00:00:00 | | 2005-05-03 | 258,11 | 31.300 | 262,45 | 257,01 | 260,00 | 00:00:00 | | 2005-05-04 | 270,01 | 359.800 | 274,99 | 262,51 | 266,49 | 00:00:00 | | 2005-05-05 | 273,89 | 367.900 | 276,50 | 272,11 | 273,96 | 00:00:00 | | 2005-05-06 | 272,00 | 120.000 | 277,98 | 271,30 | 277,50 | 00:00:00 | | 2005-05-09 | 267,98 | 129.000 | 273,00 | 266,10 | 272,00 | 00:00:00 | | 2005-05-10 | 265,00 | 105.300 | 270,90 | 255,01 | 270,90 | 00:00:00 | | 2005-05-11 | 263,49 | 136.600 | 267,00 | 255,03 | 267,00 | 00:00:00 | | 2005-05-12 | 252,00 | 114.300 | 265,00 | 252,00 | 263,00 | 00:00:00 | | 2005-05-13 | 258,00 | 110.600 | 264,98 | 252,00 | 252,00 | 00:00:00 | | 2005-05-16 | 262,00 | 40.500 | 262,99 | 255,00 | 256,00 | 00:00:00 | | 2005-05-17 | 258,00 | 63.700 | 262,00 | 256,00 | 262,00 | 00:00:00 | | 2005-05-18 | 262,00 | 256.400 | 262,50 | 253,00 | 260,00 | 00:00:00 | | 2005-05-19 | 257,52 | 29.700 | 260,00 | 255,00 | 260,00 | 00:00:00 | | 2005-05-20 | 257,00 | 44.900 | 258,00 | 253,01 | 255,00 | 00:00:00 | | 2005-05-23 | 254,00 | 70.500 | 259,00 | 254,00 | 259,00 | 00:00:00 | | 2005-05-24 | 258,00 | 77.600 | 260,00 | 253,40 | 254,00 | 00:00:00 | | 2005-05-25 | 259,00 | 70.800 | 260,49 | 255,40 | 259,99 | 00:00:00 | | 2005-05-26 | 259,00 | 0 | 259,00 | 259,00 | 259,00 | 00:00:00 | | 2005-05-27 | 265,00 | 100.000 | 267,99 | 262,98 | 263,99 | 00:00:00 | | 2005-05-30 | 264,00 | 121.800 | 266,00 | 263,50 | 265,01 | 00:00:00 | | 2005-05-31 | 262,00 | 522.800 | 266,05 | 257,50 | 264,00 | 00:00:00 | | 2005-06-01 | 262,99 | 167.400 | 267,28 | 261,51 | 262,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
