|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-01 | 262,99 | 167.400 | 267,28 | 261,51 | 262,00 | 00:00:00 | | 2005-06-02 | 268,00 | 213.700 | 268,00 | 264,00 | 264,99 | 00:00:00 | | 2005-06-03 | 262,50 | 44.000 | 269,98 | 261,10 | 268,00 | 00:00:00 | | 2005-06-06 | 245,20 | 135.300 | 257,50 | 244,01 | 254,00 | 00:00:00 | | 2005-06-07 | 238,01 | 124.700 | 246,00 | 238,01 | 246,00 | 00:00:00 | | 2005-06-08 | 231,00 | 126.700 | 242,99 | 231,00 | 241,31 | 00:00:00 | | 2005-06-09 | 207,50 | 303.000 | 232,00 | 207,00 | 232,00 | 00:00:00 | | 2005-06-10 | 213,00 | 312.700 | 220,00 | 210,00 | 212,95 | 00:00:00 | | 2005-06-13 | 211,00 | 157.700 | 226,79 | 210,00 | 218,00 | 00:00:00 | | 2005-06-14 | 219,00 | 232.100 | 219,50 | 205,01 | 215,00 | 00:00:00 | | 2005-06-15 | 212,50 | 169.500 | 217,99 | 209,00 | 217,99 | 00:00:00 | | 2005-06-16 | 217,50 | 88.100 | 219,00 | 215,50 | 215,50 | 00:00:00 | | 2005-06-17 | 219,50 | 111.600 | 220,99 | 218,51 | 219,97 | 00:00:00 | | 2005-06-20 | 216,50 | 86.000 | 220,00 | 213,00 | 220,00 | 00:00:00 | | 2005-06-21 | 223,00 | 111.100 | 225,88 | 216,51 | 217,98 | 00:00:00 | | 2005-06-22 | 220,80 | 47.700 | 223,00 | 216,01 | 222,50 | 00:00:00 | | 2005-06-23 | 214,97 | 200.400 | 220,80 | 213,21 | 220,80 | 00:00:00 | | 2005-06-24 | 219,89 | 39.500 | 219,97 | 215,10 | 219,00 | 00:00:00 | | 2005-06-27 | 219,99 | 33.900 | 221,00 | 216,00 | 218,00 | 00:00:00 | | 2005-06-28 | 220,00 | 139.500 | 223,08 | 217,51 | 219,19 | 00:00:00 | | 2005-06-29 | 220,60 | 80.600 | 222,20 | 219,00 | 219,98 | 00:00:00 | | 2005-06-30 | 225,30 | 114.600 | 226,49 | 220,00 | 220,00 | 00:00:00 | | 2005-07-01 | 240,99 | 207.600 | 241,50 | 225,50 | 225,50 | 00:00:00 | | 2005-07-04 | 234,00 | 109.600 | 240,00 | 231,01 | 238,89 | 00:00:00 | | 2005-07-05 | 221,50 | 103.900 | 237,00 | 218,75 | 237,00 | 00:00:00 | | 2005-07-06 | 217,00 | 90.400 | 221,00 | 215,25 | 221,00 | 00:00:00 | | 2005-07-07 | 219,01 | 58.300 | 223,00 | 214,00 | 214,10 | 00:00:00 | | 2005-07-08 | 219,00 | 144.600 | 221,00 | 215,20 | 217,50 | 00:00:00 | | 2005-07-11 | 228,79 | 32.500 | 229,54 | 218,00 | 225,50 | 00:00:00 | | 2005-07-12 | 226,50 | 41.300 | 230,00 | 223,00 | 223,00 | 00:00:00 | | 2005-07-13 | 231,50 | 71.400 | 234,00 | 224,01 | 224,01 | 00:00:00 | | 2005-07-14 | 235,00 | 63.800 | 235,00 | 230,00 | 232,00 | 00:00:00 | | 2005-07-15 | 228,30 | 61.300 | 234,99 | 228,00 | 234,99 | 00:00:00 | | 2005-07-18 | 231,00 | 58.600 | 235,00 | 221,11 | 221,11 | 00:00:00 | | 2005-07-19 | 230,00 | 91.300 | 231,99 | 221,00 | 221,00 | 00:00:00 | | 2005-07-20 | 233,10 | 71.900 | 239,99 | 220,02 | 222,00 | 00:00:00 | | 2005-07-21 | 237,50 | 77.200 | 239,50 | 228,01 | 233,10 | 00:00:00 | | 2005-07-22 | 228,00 | 119.600 | 238,00 | 225,50 | 237,50 | 00:00:00 | | 2005-07-25 | 216,51 | 115.200 | 225,10 | 215,01 | 225,10 | 00:00:00 | | 2005-07-26 | 221,00 | 80.100 | 222,99 | 214,00 | 214,98 | 00:00:00 | | 2005-07-27 | 224,10 | 75.100 | 225,50 | 215,00 | 220,00 | 00:00:00 | | 2005-07-28 | 237,00 | 150.900 | 239,89 | 222,50 | 222,50 | 00:00:00 | | 2005-07-29 | 239,50 | 128.500 | 239,95 | 237,50 | 238,00 | 00:00:00 | | 2005-08-01 | 236,00 | 100.000 | 243,50 | 232,00 | 238,00 | 00:00:00 | | 2005-08-02 | 246,00 | 140.500 | 247,99 | 238,49 | 239,00 | 00:00:00 | | 2005-08-03 | 242,00 | 181.500 | 258,00 | 241,00 | 246,35 | 00:00:00 | | 2005-08-04 | 248,00 | 55.800 | 252,99 | 242,25 | 242,25 | 00:00:00 | | 2005-08-05 | 246,00 | 35.800 | 254,00 | 240,00 | 249,00 | 00:00:00 | | 2005-08-08 | 242,00 | 41.900 | 252,00 | 239,00 | 246,30 | 00:00:00 | | 2005-08-09 | 259,00 | 56.400 | 259,00 | 241,00 | 242,01 | 00:00:00 | | 2005-08-10 | 256,00 | 139.600 | 259,79 | 249,01 | 259,79 | 00:00:00 | | 2005-08-11 | 245,00 | 114.800 | 256,00 | 240,10 | 256,00 | 00:00:00 | | 2005-08-12 | 245,70 | 167.400 | 245,80 | 236,01 | 238,10 | 00:00:00 | | 2005-08-15 | 250,01 | 129.200 | 255,00 | 240,01 | 249,99 | 00:00:00 | | 2005-08-16 | 258,97 | 186.000 | 258,97 | 250,00 | 251,00 | 00:00:00 | | 2005-08-17 | 262,69 | 182.400 | 268,00 | 256,00 | 260,00 | 00:00:00 | | 2005-08-18 | 253,10 | 107.600 | 257,00 | 251,00 | 252,01 | 00:00:00 | | 2005-08-19 | 250,00 | 243.900 | 252,99 | 241,01 | 245,10 | 00:00:00 | | 2005-08-22 | 257,90 | 62.100 | 258,50 | 250,00 | 250,00 | 00:00:00 | | 2005-08-23 | 248,22 | 68.300 | 256,00 | 248,02 | 256,00 | 00:00:00 | | 2005-08-24 | 244,10 | 201.900 | 253,99 | 243,49 | 248,00 | 00:00:00 | | 2005-08-25 | 249,00 | 104.300 | 249,99 | 243,50 | 249,99 | 00:00:00 | | 2005-08-26 | 247,40 | 73.400 | 251,99 | 244,00 | 251,00 | 00:00:00 | | 2005-08-29 | 248,10 | 43.500 | 249,99 | 245,11 | 245,11 | 00:00:00 | | 2005-08-30 | 247,00 | 115.800 | 250,00 | 243,00 | 248,10 | 00:00:00 | | 2005-08-31 | 250,01 | 245.200 | 254,99 | 248,00 | 248,00 | 00:00:00 | | 2005-09-01 | 259,90 | 130.400 | 260,05 | 248,01 | 250,00 | 00:00:00 | | 2005-09-02 | 266,52 | 337.600 | 267,69 | 260,00 | 260,00 | 00:00:00 | | 2005-09-05 | 266,00 | 121.900 | 272,00 | 264,00 | 267,00 | 00:00:00 | | 2005-09-06 | 273,00 | 93.600 | 273,00 | 266,00 | 267,70 | 00:00:00 | | 2005-09-07 | 273,00 | 0 | 273,00 | 273,00 | 273,00 | 00:00:00 | | 2005-09-08 | 278,00 | 136.400 | 278,00 | 267,01 | 270,00 | 00:00:00 | | 2005-09-09 | 283,00 | 147.800 | 286,10 | 279,01 | 280,00 | 00:00:00 | | 2005-09-12 | 283,00 | 175.200 | 290,00 | 280,01 | 283,00 | 00:00:00 | | 2005-09-13 | 273,99 | 93.700 | 274,00 | 270,01 | 273,99 | 00:00:00 | | 2005-09-14 | 274,95 | 138.100 | 278,50 | 273,03 | 273,99 | 00:00:00 | | 2005-09-15 | 273,00 | 129.700 | 277,97 | 267,19 | 277,97 | 00:00:00 | | 2005-09-16 | 272,03 | 92.800 | 278,98 | 265,00 | 266,01 | 00:00:00 | | 2005-09-19 | 272,03 | 62.100 | 274,00 | 266,68 | 266,68 | 00:00:00 | | 2005-09-20 | 269,00 | 55.900 | 273,99 | 268,50 | 273,50 | 00:00:00 | | 2005-09-21 | 269,00 | 133.400 | 273,00 | 266,02 | 266,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
