|
 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 | | 2001-09-26 | 80,00 | 73.600 | 83,00 | 79,00 | 83,00 | 00:00:00 | | 2001-09-27 | 80,00 | 73.600 | 83,00 | 79,00 | 83,00 | 00:00:00 | | 2001-09-28 | 78,78 | 90.000 | 83,00 | 75,60 | 78,11 | 00:00:00 | | 2001-10-01 | 77,20 | 67.100 | 80,00 | 76,00 | 80,00 | 00:00:00 | | 2001-10-02 | 77,00 | 51.800 | 78,70 | 76,00 | 78,70 | 00:00:00 | | 2001-10-03 | 76,51 | 296.200 | 79,20 | 76,00 | 77,00 | 00:00:00 | | 2001-10-04 | 74,00 | 158.400 | 77,00 | 73,00 | 75,50 | 00:00:00 | | 2001-10-05 | 74,99 | 108.100 | 74,99 | 73,00 | 74,00 | 00:00:00 | | 2001-10-08 | 71,50 | 99.300 | 76,40 | 71,30 | 76,40 | 00:00:00 | | 2001-10-09 | 73,01 | 560.500 | 74,00 | 71,10 | 72,90 | 00:00:00 | | 2001-10-10 | 73,00 | 1.054.900 | 75,00 | 72,50 | 73,00 | 00:00:00 | | 2001-10-11 | 75,01 | 54.600 | 77,00 | 73,10 | 74,00 | 00:00:00 | | 2001-10-12 | 75,01 | 0 | 75,01 | 75,01 | 75,01 | 00:00:00 | | 2001-10-15 | 78,02 | 127.600 | 80,00 | 75,00 | 76,00 | 00:00:00 | | 2001-10-16 | 81,20 | 263.800 | 82,30 | 78,00 | 78,10 | 00:00:00 | | 2001-10-17 | 81,52 | 397.600 | 82,80 | 80,00 | 82,80 | 00:00:00 | | 2001-10-18 | 81,60 | 65.400 | 82,80 | 81,50 | 82,00 | 00:00:00 | | 2001-10-19 | 82,50 | 92.000 | 83,00 | 81,00 | 82,40 | 00:00:00 | | 2001-10-22 | 86,50 | 92.500 | 86,50 | 82,99 | 83,00 | 00:00:00 | | 2001-10-23 | 86,15 | 76.400 | 88,00 | 85,10 | 87,00 | 00:00:00 | | 2001-10-24 | 83,21 | 108.500 | 86,00 | 83,03 | 85,10 | 00:00:00 | | 2001-10-25 | 84,00 | 67.700 | 84,50 | 82,50 | 82,51 | 00:00:00 | | 2001-10-26 | 81,01 | 91.700 | 84,50 | 81,01 | 84,00 | 00:00:00 | | 2001-10-29 | 80,00 | 64.600 | 82,44 | 78,00 | 82,44 | 00:00:00 | | 2001-10-30 | 79,99 | 129.000 | 79,99 | 77,00 | 79,00 | 00:00:00 | | 2001-10-31 | 81,31 | 60.800 | 81,89 | 79,10 | 80,00 | 00:00:00 | | 2001-11-01 | 79,30 | 66.900 | 80,00 | 78,60 | 80,00 | 00:00:00 | | 2001-11-02 | 79,30 | 0 | 79,30 | 79,30 | 79,30 | 00:00:00 | | 2001-11-05 | 82,49 | 277.300 | 82,49 | 78,50 | 79,00 | 00:00:00 | | 2001-11-06 | 80,30 | 185.400 | 83,00 | 80,30 | 82,00 | 00:00:00 | | 2001-11-07 | 81,50 | 118.100 | 83,40 | 80,01 | 81,00 | 00:00:00 | | 2001-11-08 | 84,70 | 231.200 | 86,00 | 81,50 | 81,50 | 00:00:00 | | 2001-11-09 | 88,00 | 194.900 | 90,00 | 84,50 | 84,50 | 00:00:00 | | 2001-11-12 | 87,60 | 227.200 | 92,00 | 82,00 | 88,00 | 00:00:00 | | 2001-11-13 | 88,70 | 244.400 | 90,00 | 86,00 | 89,99 | 00:00:00 | | 2001-11-14 | 85,99 | 82.000 | 88,69 | 83,49 | 85,49 | 00:00:00 | | 2001-11-15 | 85,99 | 0 | 85,99 | 85,99 | 85,99 | 00:00:00 | | 2001-11-16 | 86,50 | 47.700 | 86,50 | 85,90 | 85,99 | 00:00:00 | | 2001-11-19 | 87,00 | 71.300 | 89,00 | 86,50 | 88,99 | 00:00:00 | | 2001-11-20 | 86,50 | 112.500 | 90,00 | 85,01 | 88,05 | 00:00:00 | | 2001-11-21 | 87,00 | 259.900 | 87,00 | 84,50 | 85,00 | 00:00:00 | | 2001-11-22 | 89,00 | 225.900 | 90,50 | 87,20 | 88,00 | 00:00:00 | | 2001-11-23 | 92,70 | 320.200 | 94,80 | 89,02 | 89,02 | 00:00:00 | | 2001-11-26 | 93,00 | 221.300 | 96,00 | 92,80 | 92,80 | 00:00:00 | | 2001-11-27 | 91,20 | 95.000 | 93,50 | 90,20 | 93,50 | 00:00:00 | | 2001-11-28 | 88,00 | 79.100 | 90,20 | 87,50 | 89,51 | 00:00:00 | | 2001-11-29 | 88,00 | 59.500 | 90,29 | 86,00 | 90,00 | 00:00:00 | | 2001-11-30 | 89,99 | 57.200 | 89,99 | 85,50 | 85,50 | 00:00:00 | | 2001-12-03 | 91,50 | 56.800 | 91,50 | 90,00 | 90,00 | 00:00:00 | | 2001-12-04 | 87,60 | 95.700 | 92,00 | 86,90 | 87,60 | 00:00:00 | | 2001-12-05 | 88,50 | 633.200 | 88,99 | 87,40 | 88,00 | 00:00:00 | | 2001-12-06 | 90,50 | 82.800 | 90,50 | 88,00 | 88,50 | 00:00:00 | | 2001-12-07 | 88,02 | 194.800 | 90,00 | 86,00 | 90,00 | 00:00:00 | | 2001-12-10 | 90,50 | 75.600 | 90,50 | 88,10 | 89,00 | 00:00:00 | | 2001-12-11 | 93,75 | 182.600 | 93,75 | 90,50 | 90,50 | 00:00:00 | | 2001-12-12 | 94,00 | 468.300 | 95,99 | 93,00 | 93,20 | 00:00:00 | | 2001-12-13 | 91,00 | 68.100 | 94,00 | 89,00 | 93,99 | 00:00:00 | | 2001-12-14 | 88,49 | 16.800 | 90,00 | 87,00 | 90,00 | 00:00:00 | | 2001-12-17 | 90,19 | 23.100 | 90,99 | 89,00 | 90,00 | 00:00:00 | | 2001-12-18 | 92,99 | 117.100 | 92,99 | 89,00 | 89,00 | 00:00:00 | | 2001-12-19 | 91,00 | 126.700 | 94,00 | 90,00 | 93,99 | 00:00:00 | | 2001-12-20 | 87,40 | 109.500 | 90,50 | 86,50 | 89,90 | 00:00:00 | | 2001-12-21 | 88,00 | 176.100 | 89,00 | 86,99 | 89,00 | 00:00:00 | | 2001-12-24 | 88,00 | 0 | 88,00 | 88,00 | 88,00 | 00:00:00 | | 2001-12-25 | 88,00 | 0 | 88,00 | 88,00 | 88,00 | 00:00:00 | | 2001-12-26 | 86,60 | 153.000 | 88,00 | 86,60 | 87,99 | 00:00:00 | | 2001-12-27 | 90,95 | 400.900 | 91,50 | 86,60 | 87,99 | 00:00:00 | | 2001-12-28 | 91,50 | 266.100 | 91,50 | 90,00 | 90,65 | 00:00:00 | | 2001-12-31 | 91,50 | 0 | 91,50 | 91,50 | 91,50 | 00:00:00 | | 2002-01-01 | 91,50 | 0 | 91,50 | 91,50 | 91,50 | 00:00:00 | | 2002-01-02 | 91,90 | 108.900 | 92,00 | 91,00 | 92,00 | 00:00:00 | | 2002-01-03 | 92,58 | 139.200 | 94,50 | 92,50 | 92,50 | 00:00:00 | | 2002-01-04 | 91,55 | 47.300 | 92,58 | 90,80 | 92,58 | 00:00:00 | | 2002-01-07 | 92,00 | 75.400 | 93,00 | 90,31 | 90,85 | 00:00:00 | | 2002-01-08 | 89,20 | 121.600 | 92,00 | 89,00 | 92,00 | 00:00:00 | | 2002-01-09 | 88,00 | 124.800 | 89,00 | 87,30 | 89,00 | 00:00:00 | | 2002-01-10 | 89,49 | 43.700 | 89,50 | 87,12 | 88,00 | 00:00:00 | | 2002-01-11 | 90,00 | 140.900 | 90,89 | 89,30 | 89,30 | 00:00:00 | | 2002-01-14 | 86,36 | 99.700 | 89,34 | 86,16 | 89,34 | 00:00:00 | | 2002-01-15 | 87,40 | 236.600 | 89,90 | 86,50 | 87,00 | 00:00:00 | | 2002-01-16 | 86,00 | 112.800 | 86,60 | 84,50 | 86,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
