|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-13 | 329,50 | 375.200 | 339,99 | 327,00 | 331,61 | 00:00:00 | | 2006-12-14 | 339,00 | 81.100 | 339,00 | 320,00 | 323,00 | 00:00:00 | | 2006-12-15 | 337,99 | 69.900 | 339,99 | 331,00 | 339,99 | 00:00:00 | | 2006-12-18 | 340,01 | 35.800 | 345,00 | 335,00 | 340,00 | 00:00:00 | | 2006-12-19 | 343,99 | 58.500 | 344,49 | 330,99 | 340,00 | 00:00:00 | | 2006-12-20 | 336,00 | 117.900 | 345,15 | 325,00 | 345,15 | 00:00:00 | | 2006-12-21 | 340,00 | 22.900 | 340,00 | 336,00 | 336,00 | 00:00:00 | | 2006-12-22 | 342,00 | 58.100 | 348,00 | 337,50 | 340,00 | 00:00:00 | | 2006-12-25 | 342,00 | 0 | 342,00 | 342,00 | 342,00 | 00:00:00 | | 2006-12-26 | 342,01 | 23.500 | 342,01 | 335,00 | 335,05 | 00:00:00 | | 2006-12-27 | 360,00 | 249.600 | 360,00 | 345,00 | 345,00 | 00:00:00 | | 2006-12-28 | 354,00 | 67.900 | 360,00 | 350,00 | 359,90 | 00:00:00 | | 2006-12-29 | 354,00 | 0 | 354,00 | 354,00 | 354,00 | 00:00:00 | | 2007-01-01 | 354,00 | 0 | 354,00 | 354,00 | 354,00 | 00:00:00 | | 2007-01-02 | 362,00 | 31.000 | 363,00 | 354,00 | 354,00 | 00:00:00 | | 2007-01-03 | 354,01 | 74.400 | 363,00 | 353,00 | 362,00 | 00:00:00 | | 2007-01-04 | 357,19 | 142.300 | 362,00 | 353,00 | 353,00 | 00:00:00 | | 2007-01-05 | 347,00 | 168.700 | 360,00 | 347,00 | 350,00 | 00:00:00 | | 2007-01-08 | 348,50 | 200.500 | 357,00 | 345,05 | 347,01 | 00:00:00 | | 2007-01-09 | 349,00 | 149.000 | 358,50 | 347,01 | 349,51 | 00:00:00 | | 2007-01-10 | 354,00 | 100.600 | 359,00 | 343,00 | 345,05 | 00:00:00 | | 2007-01-11 | 351,01 | 99.100 | 360,98 | 348,50 | 348,50 | 00:00:00 | | 2007-01-12 | 347,99 | 167.200 | 352,00 | 347,99 | 351,01 | 00:00:00 | | 2007-01-15 | 350,00 | 65.700 | 355,00 | 348,32 | 350,00 | 00:00:00 | | 2007-01-16 | 349,40 | 89.000 | 351,99 | 345,01 | 349,50 | 00:00:00 | | 2007-01-17 | 349,00 | 182.500 | 349,50 | 345,01 | 345,01 | 00:00:00 | | 2007-01-18 | 347,00 | 195.400 | 359,27 | 343,01 | 348,99 | 00:00:00 | | 2007-01-19 | 349,90 | 136.700 | 354,99 | 347,00 | 347,00 | 00:00:00 | | 2007-01-22 | 352,00 | 142.100 | 359,99 | 348,01 | 353,00 | 00:00:00 | | 2007-01-23 | 352,00 | 283.200 | 353,99 | 348,00 | 349,01 | 00:00:00 | | 2007-01-24 | 350,00 | 514.000 | 354,99 | 349,50 | 352,00 | 00:00:00 | | 2007-01-25 | 350,00 | 0 | 350,00 | 350,00 | 350,00 | 00:00:00 | | 2007-01-26 | 350,00 | 162.700 | 350,00 | 340,62 | 349,50 | 00:00:00 | | 2007-01-29 | 339,00 | 426.300 | 350,00 | 339,00 | 350,00 | 00:00:00 | | 2007-01-30 | 339,53 | 116.100 | 342,00 | 335,00 | 338,50 | 00:00:00 | | 2007-01-31 | 340,00 | 507.600 | 340,00 | 326,01 | 336,00 | 00:00:00 | | 2007-02-01 | 342,00 | 283.800 | 345,50 | 340,02 | 343,74 | 00:00:00 | | 2007-02-02 | 339,00 | 475.300 | 341,99 | 337,00 | 340,02 | 00:00:00 | | 2007-02-05 | 342,00 | 652.600 | 342,50 | 341,00 | 341,00 | 00:00:00 | | 2007-02-06 | 343,00 | 164.800 | 347,00 | 341,43 | 344,64 | 00:00:00 | | 2007-02-07 | 340,00 | 205.100 | 343,00 | 340,00 | 341,51 | 00:00:00 | | 2007-02-08 | 341,50 | 81.000 | 342,00 | 337,50 | 337,50 | 00:00:00 | | 2007-02-09 | 336,50 | 134.100 | 341,95 | 336,50 | 341,00 | 00:00:00 | | 2007-02-12 | 336,50 | 55.500 | 344,95 | 335,01 | 335,01 | 00:00:00 | | 2007-02-13 | 345,90 | 46.600 | 345,90 | 335,51 | 337,00 | 00:00:00 | | 2007-02-14 | 350,00 | 236.100 | 354,98 | 341,01 | 348,50 | 00:00:00 | | 2007-02-15 | 343,00 | 83.600 | 353,49 | 341,00 | 353,49 | 00:00:00 | | 2007-02-16 | 344,08 | 38.300 | 353,99 | 340,51 | 344,99 | 00:00:00 | | 2007-02-19 | 344,08 | 0 | 344,08 | 344,08 | 344,08 | 00:00:00 | | 2007-02-20 | 344,08 | 0 | 344,08 | 344,08 | 344,08 | 00:00:00 | | 2007-02-21 | 356,50 | 139.200 | 356,50 | 340,50 | 340,50 | 00:00:00 | | 2007-02-22 | 358,25 | 113.100 | 361,89 | 355,01 | 356,50 | 00:00:00 | | 2007-02-23 | 364,98 | 107.900 | 366,00 | 345,21 | 357,00 | 00:00:00 | | 2007-02-26 | 366,90 | 60.000 | 370,00 | 361,51 | 361,53 | 00:00:00 | | 2007-02-27 | 346,00 | 422.800 | 365,00 | 346,00 | 356,00 | 00:00:00 | | 2007-02-28 | 351,00 | 542.500 | 360,00 | 346,50 | 346,50 | 00:00:00 | | 2007-03-01 | 350,00 | 147.700 | 352,00 | 345,00 | 350,00 | 00:00:00 | | 2007-03-02 | 346,31 | 276.900 | 355,00 | 340,01 | 340,01 | 00:00:00 | | 2007-03-05 | 345,51 | 41.200 | 347,99 | 340,01 | 346,31 | 00:00:00 | | 2007-03-06 | 354,00 | 132.000 | 360,00 | 345,20 | 345,20 | 00:00:00 | | 2007-03-07 | 360,00 | 228.000 | 368,50 | 352,00 | 353,88 | 00:00:00 | | 2007-03-08 | 367,00 | 45.700 | 368,00 | 360,01 | 367,99 | 00:00:00 | | 2007-03-09 | 370,00 | 50.700 | 372,90 | 367,01 | 370,00 | 00:00:00 | | 2007-03-12 | 370,00 | 36.300 | 374,00 | 360,01 | 370,04 | 00:00:00 | | 2007-03-13 | 365,15 | 237.600 | 371,98 | 360,01 | 368,00 | 00:00:00 | | 2007-03-14 | 373,40 | 273.900 | 374,00 | 365,01 | 370,00 | 00:00:00 | | 2007-03-15 | 375,11 | 324.200 | 382,99 | 362,61 | 362,61 | 00:00:00 | | 2007-03-16 | 370,63 | 95.500 | 377,00 | 370,02 | 375,00 | 00:00:00 | | 2007-03-19 | 371,00 | 40.400 | 374,99 | 360,00 | 370,00 | 00:00:00 | | 2007-03-20 | 379,00 | 105.900 | 379,99 | 369,98 | 372,00 | 00:00:00 | | 2007-03-21 | 394,00 | 211.500 | 400,00 | 377,98 | 379,00 | 00:00:00 | | 2007-03-22 | 390,00 | 91.400 | 399,99 | 387,00 | 399,99 | 00:00:00 | | 2007-03-23 | 388,00 | 142.000 | 395,00 | 385,02 | 387,00 | 00:00:00 | | 2007-03-26 | 396,00 | 21.700 | 399,99 | 380,00 | 390,00 | 00:00:00 | | 2007-03-27 | 400,00 | 268.300 | 405,00 | 392,00 | 396,00 | 00:00:00 | | 2007-03-28 | 396,50 | 70.100 | 404,00 | 390,00 | 397,00 | 00:00:00 | | 2007-03-29 | 403,50 | 183.800 | 409,49 | 396,50 | 396,50 | 00:00:00 | | 2007-03-30 | 407,00 | 166.700 | 408,21 | 396,01 | 403,50 | 00:00:00 | | 2007-04-02 | 405,00 | 27.200 | 406,99 | 395,03 | 406,99 | 00:00:00 | | 2007-04-03 | 402,60 | 279.800 | 410,00 | 402,60 | 407,99 | 00:00:00 | | 2007-04-04 | 406,50 | 99.300 | 407,00 | 399,40 | 404,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
