|
 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 | | 2005-09-21 | 269,00 | 133.400 | 273,00 | 266,02 | 266,81 | 00:00:00 | | 2005-09-22 | 268,00 | 46.100 | 274,00 | 266,12 | 268,00 | 00:00:00 | | 2005-09-23 | 270,50 | 103.900 | 273,00 | 268,00 | 268,00 | 00:00:00 | | 2005-09-26 | 266,75 | 69.800 | 278,99 | 266,11 | 278,99 | 00:00:00 | | 2005-09-27 | 260,00 | 101.700 | 267,01 | 258,02 | 266,75 | 00:00:00 | | 2005-09-28 | 263,00 | 71.100 | 274,99 | 261,02 | 261,10 | 00:00:00 | | 2005-09-29 | 261,90 | 129.400 | 268,00 | 260,10 | 263,00 | 00:00:00 | | 2005-09-30 | 263,50 | 57.100 | 264,00 | 260,50 | 262,00 | 00:00:00 | | 2005-10-03 | 262,80 | 180.000 | 268,99 | 262,80 | 266,00 | 00:00:00 | | 2005-10-04 | 261,20 | 197.800 | 267,00 | 260,00 | 265,20 | 00:00:00 | | 2005-10-05 | 258,10 | 203.100 | 264,99 | 258,10 | 260,00 | 00:00:00 | | 2005-10-06 | 254,06 | 108.000 | 261,99 | 250,02 | 258,00 | 00:00:00 | | 2005-10-07 | 257,50 | 102.900 | 264,00 | 252,49 | 253,00 | 00:00:00 | | 2005-10-10 | 263,80 | 71.400 | 265,50 | 258,00 | 258,00 | 00:00:00 | | 2005-10-11 | 278,00 | 178.800 | 278,40 | 268,39 | 268,48 | 00:00:00 | | 2005-10-12 | 278,00 | 0 | 278,00 | 278,00 | 278,00 | 00:00:00 | | 2005-10-13 | 276,50 | 200.200 | 277,99 | 263,00 | 265,00 | 00:00:00 | | 2005-10-14 | 272,99 | 117.300 | 277,00 | 268,01 | 276,00 | 00:00:00 | | 2005-10-17 | 276,00 | 226.000 | 277,00 | 272,99 | 272,99 | 00:00:00 | | 2005-10-18 | 269,00 | 70.900 | 275,98 | 269,00 | 275,50 | 00:00:00 | | 2005-10-19 | 274,99 | 133.200 | 275,00 | 266,00 | 270,00 | 00:00:00 | | 2005-10-20 | 260,00 | 178.000 | 278,70 | 260,00 | 278,69 | 00:00:00 | | 2005-10-21 | 262,79 | 85.000 | 264,90 | 257,00 | 260,01 | 00:00:00 | | 2005-10-24 | 269,50 | 120.700 | 275,00 | 262,00 | 262,50 | 00:00:00 | | 2005-10-25 | 268,50 | 189.400 | 273,99 | 264,01 | 268,00 | 00:00:00 | | 2005-10-26 | 270,00 | 90.500 | 271,98 | 261,02 | 265,00 | 00:00:00 | | 2005-10-27 | 258,51 | 53.500 | 265,00 | 258,11 | 261,20 | 00:00:00 | | 2005-10-28 | 270,00 | 64.200 | 271,90 | 256,01 | 259,01 | 00:00:00 | | 2005-10-31 | 274,00 | 170.600 | 274,97 | 266,00 | 272,00 | 00:00:00 | | 2005-11-01 | 283,00 | 196.200 | 283,00 | 270,00 | 273,45 | 00:00:00 | | 2005-11-02 | 283,00 | 0 | 283,00 | 283,00 | 283,00 | 00:00:00 | | 2005-11-03 | 286,00 | 142.500 | 288,89 | 280,05 | 285,00 | 00:00:00 | | 2005-11-04 | 280,68 | 83.100 | 286,60 | 278,00 | 286,60 | 00:00:00 | | 2005-11-07 | 288,84 | 161.900 | 289,98 | 283,00 | 287,99 | 00:00:00 | | 2005-11-08 | 288,00 | 46.300 | 288,98 | 281,01 | 285,00 | 00:00:00 | | 2005-11-09 | 284,88 | 78.200 | 292,78 | 283,50 | 289,99 | 00:00:00 | | 2005-11-10 | 283,00 | 110.600 | 290,00 | 279,50 | 290,00 | 00:00:00 | | 2005-11-11 | 282,90 | 21.500 | 288,00 | 282,90 | 283,00 | 00:00:00 | | 2005-11-14 | 277,91 | 18.300 | 280,00 | 270,01 | 275,00 | 00:00:00 | | 2005-11-15 | 277,91 | 0 | 277,91 | 277,91 | 277,91 | 00:00:00 | | 2005-11-16 | 268,20 | 56.000 | 282,99 | 268,01 | 282,99 | 00:00:00 | | 2005-11-17 | 269,20 | 82.700 | 273,01 | 269,00 | 270,00 | 00:00:00 | | 2005-11-18 | 258,00 | 130.400 | 271,00 | 257,00 | 271,00 | 00:00:00 | | 2005-11-21 | 253,50 | 73.900 | 259,99 | 252,00 | 258,18 | 00:00:00 | | 2005-11-22 | 262,00 | 180.500 | 262,00 | 250,50 | 253,50 | 00:00:00 | | 2005-11-23 | 271,00 | 135.100 | 273,50 | 262,00 | 262,00 | 00:00:00 | | 2005-11-24 | 276,00 | 259.900 | 276,00 | 267,00 | 267,00 | 00:00:00 | | 2005-11-25 | 275,00 | 51.600 | 277,00 | 274,00 | 276,90 | 00:00:00 | | 2005-11-28 | 265,20 | 52.500 | 279,89 | 265,11 | 277,50 | 00:00:00 | | 2005-11-29 | 263,00 | 107.400 | 266,00 | 262,00 | 262,00 | 00:00:00 | | 2005-11-30 | 265,90 | 140.200 | 266,00 | 258,00 | 265,00 | 00:00:00 | | 2005-12-01 | 266,00 | 86.700 | 272,49 | 262,80 | 271,99 | 00:00:00 | | 2005-12-02 | 259,90 | 79.700 | 270,00 | 259,00 | 266,00 | 00:00:00 | | 2005-12-05 | 256,99 | 130.800 | 265,00 | 255,11 | 256,99 | 00:00:00 | | 2005-12-06 | 255,00 | 213.700 | 261,98 | 254,99 | 255,00 | 00:00:00 | | 2005-12-07 | 252,00 | 182.500 | 256,79 | 252,00 | 252,00 | 00:00:00 | | 2005-12-08 | 251,90 | 95.600 | 265,90 | 251,50 | 251,90 | 00:00:00 | | 2005-12-09 | 264,90 | 55.800 | 264,97 | 252,50 | 264,90 | 00:00:00 | | 2005-12-12 | 263,99 | 73.400 | 266,00 | 258,00 | 263,99 | 00:00:00 | | 2005-12-13 | 266,00 | 87.700 | 266,90 | 259,00 | 266,00 | 00:00:00 | | 2005-12-14 | 268,00 | 174.400 | 268,49 | 262,01 | 268,00 | 00:00:00 | | 2005-12-15 | 260,00 | 107.000 | 268,90 | 260,00 | 260,00 | 00:00:00 | | 2005-12-16 | 256,00 | 92.600 | 260,00 | 253,00 | 256,00 | 00:00:00 | | 2005-12-19 | 258,00 | 98.100 | 261,96 | 253,01 | 258,00 | 00:00:00 | | 2005-12-20 | 262,98 | 34.700 | 262,99 | 258,00 | 262,98 | 00:00:00 | | 2005-12-21 | 271,99 | 133.300 | 271,99 | 262,50 | 271,99 | 00:00:00 | | 2005-12-22 | 266,50 | 97.400 | 271,05 | 265,00 | 271,05 | 00:00:00 | | 2005-12-23 | 260,06 | 66.300 | 266,50 | 260,00 | 260,06 | 00:00:00 | | 2005-12-26 | 258,50 | 50.400 | 260,00 | 257,55 | 258,50 | 00:00:00 | | 2005-12-27 | 255,00 | 102.300 | 261,00 | 255,00 | 255,00 | 00:00:00 | | 2005-12-28 | 255,00 | 74.800 | 256,90 | 251,20 | 255,00 | 00:00:00 | | 2005-12-29 | 253,21 | 109.400 | 261,00 | 252,50 | 253,21 | 00:00:00 | | 2005-12-30 | 253,21 | 0 | 253,21 | 253,21 | 253,21 | 00:00:00 | | 2006-01-02 | 257,50 | 137.200 | 257,50 | 250,01 | 257,50 | 00:00:00 | | 2006-01-03 | 258,80 | 378.200 | 260,00 | 249,00 | 258,80 | 00:00:00 | | 2006-01-04 | 254,80 | 104.000 | 259,00 | 253,01 | 254,80 | 00:00:00 | | 2006-01-05 | 248,00 | 297.100 | 254,81 | 248,00 | 248,00 | 00:00:00 | | 2006-01-06 | 248,00 | 96.600 | 250,90 | 247,50 | 248,00 | 00:00:00 | | 2006-01-09 | 243,00 | 168.500 | 253,20 | 238,50 | 253,20 | 00:00:00 | | 2006-01-10 | 236,00 | 161.100 | 243,00 | 235,51 | 236,00 | 00:00:00 | | 2006-01-11 | 245,97 | 170.300 | 245,99 | 237,20 | 241,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
