|
 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 | | 2007-04-04 | 406,50 | 99.300 | 407,00 | 399,40 | 404,99 | 00:00:00 | | 2007-04-05 | 400,01 | 37.600 | 407,00 | 400,01 | 406,50 | 00:00:00 | | 2007-04-06 | 400,01 | 0 | 400,01 | 400,01 | 400,01 | 00:00:00 | | 2007-04-09 | 401,00 | 68.200 | 409,99 | 393,10 | 409,99 | 00:00:00 | | 2007-04-10 | 403,31 | 112.200 | 407,70 | 398,02 | 401,00 | 00:00:00 | | 2007-04-11 | 408,00 | 144.300 | 409,99 | 397,12 | 397,12 | 00:00:00 | | 2007-04-12 | 405,03 | 116.900 | 407,00 | 400,01 | 400,01 | 00:00:00 | | 2007-04-13 | 412,00 | 70.700 | 414,00 | 405,13 | 407,50 | 00:00:00 | | 2007-04-16 | 428,90 | 56.600 | 429,99 | 413,00 | 414,13 | 00:00:00 | | 2007-04-17 | 422,00 | 150.200 | 429,99 | 418,00 | 425,35 | 00:00:00 | | 2007-04-18 | 428,00 | 274.400 | 431,00 | 422,00 | 422,00 | 00:00:00 | | 2007-04-19 | 431,00 | 70.600 | 432,00 | 422,51 | 428,00 | 00:00:00 | | 2007-04-20 | 430,00 | 113.200 | 434,00 | 425,02 | 434,00 | 00:00:00 | | 2007-04-23 | 432,50 | 172.900 | 435,01 | 425,01 | 425,01 | 00:00:00 | | 2007-04-24 | 438,00 | 112.400 | 439,96 | 424,50 | 433,00 | 00:00:00 | | 2007-04-25 | 439,00 | 115.400 | 445,00 | 435,50 | 438,00 | 00:00:00 | | 2007-04-26 | 438,00 | 165.400 | 440,99 | 431,04 | 438,01 | 00:00:00 | | 2007-04-27 | 416,10 | 233.600 | 424,09 | 400,02 | 417,00 | 00:00:00 | | 2007-04-30 | 428,00 | 135.900 | 428,00 | 415,05 | 420,00 | 00:00:00 | | 2007-05-01 | 428,00 | 0 | 428,00 | 428,00 | 428,00 | 00:00:00 | | 2007-05-02 | 440,00 | 127.600 | 442,00 | 410,11 | 425,00 | 00:00:00 | | 2007-05-03 | 452,00 | 370.700 | 454,00 | 440,00 | 443,00 | 00:00:00 | | 2007-05-04 | 451,70 | 204.400 | 467,00 | 442,03 | 453,50 | 00:00:00 | | 2007-05-07 | 444,80 | 147.500 | 459,99 | 442,20 | 459,99 | 00:00:00 | | 2007-05-08 | 449,90 | 90.900 | 454,50 | 435,02 | 444,80 | 00:00:00 | | 2007-05-09 | 451,02 | 104.900 | 458,60 | 433,01 | 436,50 | 00:00:00 | | 2007-05-10 | 456,50 | 205.100 | 460,00 | 451,02 | 451,02 | 00:00:00 | | 2007-05-11 | 445,50 | 422.800 | 458,00 | 444,00 | 445,01 | 00:00:00 | | 2007-05-14 | 442,00 | 122.600 | 445,00 | 440,01 | 444,44 | 00:00:00 | | 2007-05-15 | 443,00 | 86.100 | 453,44 | 442,00 | 445,00 | 00:00:00 | | 2007-05-16 | 448,11 | 138.400 | 459,48 | 447,08 | 448,00 | 00:00:00 | | 2007-05-17 | 456,00 | 136.200 | 470,00 | 445,01 | 448,11 | 00:00:00 | | 2007-05-18 | 460,00 | 85.700 | 464,00 | 445,01 | 457,51 | 00:00:00 | | 2007-05-21 | 485,00 | 178.900 | 500,00 | 466,01 | 469,98 | 00:00:00 | | 2007-05-22 | 480,00 | 221.700 | 499,29 | 478,03 | 484,99 | 00:00:00 | | 2007-05-23 | 469,00 | 204.400 | 484,99 | 469,00 | 480,01 | 00:00:00 | | 2007-05-24 | 462,00 | 95.700 | 475,49 | 461,01 | 465,99 | 00:00:00 | | 2007-05-25 | 474,97 | 43.500 | 474,97 | 461,05 | 461,05 | 00:00:00 | | 2007-05-28 | 479,80 | 31.400 | 480,00 | 473,50 | 474,97 | 00:00:00 | | 2007-05-29 | 457,00 | 171.300 | 485,95 | 450,02 | 485,95 | 00:00:00 | | 2007-05-30 | 452,00 | 197.900 | 463,49 | 445,00 | 455,00 | 00:00:00 | | 2007-05-31 | 446,54 | 904.500 | 465,00 | 446,50 | 460,00 | 00:00:00 | | 2007-06-01 | 458,00 | 97.900 | 459,99 | 451,12 | 453,38 | 00:00:00 | | 2007-06-04 | 455,75 | 171.500 | 460,00 | 455,00 | 459,00 | 00:00:00 | | 2007-06-05 | 452,50 | 288.300 | 456,16 | 450,45 | 452,00 | 00:00:00 | | 2007-06-06 | 457,00 | 529.500 | 460,99 | 449,00 | 450,00 | 00:00:00 | | 2007-06-07 | 457,00 | 0 | 457,00 | 457,00 | 457,00 | 00:00:00 | | 2007-06-08 | 459,00 | 220.700 | 460,00 | 440,05 | 445,20 | 00:00:00 | | 2007-06-11 | 456,00 | 277.400 | 459,98 | 450,52 | 459,51 | 00:00:00 | | 2007-06-12 | 450,01 | 268.400 | 452,01 | 448,02 | 450,00 | 00:00:00 | | 2007-06-13 | 458,99 | 312.500 | 459,99 | 451,01 | 458,00 | 00:00:00 | | 2007-06-14 | 459,00 | 74.100 | 462,00 | 455,20 | 455,20 | 00:00:00 | | 2007-06-15 | 456,83 | 128.100 | 464,49 | 451,60 | 460,00 | 00:00:00 | | 2007-06-18 | 470,00 | 205.900 | 472,50 | 457,97 | 459,99 | 00:00:00 | | 2007-06-19 | 484,10 | 248.900 | 489,00 | 468,14 | 469,97 | 00:00:00 | | 2007-06-20 | 461,00 | 133.000 | 487,99 | 461,00 | 485,25 | 00:00:00 | | 2007-06-21 | 460,20 | 178.900 | 472,94 | 456,00 | 466,76 | 00:00:00 | | 2007-06-22 | 457,00 | 76.200 | 458,85 | 452,01 | 452,01 | 00:00:00 | | 2007-06-25 | 447,00 | 101.400 | 457,00 | 446,00 | 457,00 | 00:00:00 | | 2007-06-26 | 450,00 | 71.800 | 451,00 | 447,00 | 447,00 | 00:00:00 | | 2007-06-27 | 447,90 | 118.800 | 449,99 | 445,02 | 447,01 | 00:00:00 | | 2007-06-28 | 445,51 | 138.200 | 461,97 | 445,00 | 447,90 | 00:00:00 | | 2007-06-29 | 448,96 | 175.800 | 457,94 | 445,51 | 445,51 | 00:00:00 | | 2007-07-02 | 446,20 | 112.700 | 451,99 | 445,50 | 449,06 | 00:00:00 | | 2007-07-03 | 455,99 | 56.700 | 461,79 | 446,00 | 453,99 | 00:00:00 | | 2007-07-04 | 446,50 | 72.100 | 459,00 | 446,02 | 456,00 | 00:00:00 | | 2007-07-05 | 447,00 | 118.200 | 450,00 | 440,00 | 450,00 | 00:00:00 | | 2007-07-06 | 442,00 | 176.500 | 442,00 | 442,00 | 442,00 | 00:00:00 | | 2007-07-09 | 442,00 | 0 | 442,00 | 442,00 | 442,00 | 00:00:00 | | 2007-07-10 | 438,00 | 185.500 | 442,50 | 435,05 | 442,00 | 00:00:00 | | 2007-07-11 | 435,20 | 133.000 | 439,00 | 433,00 | 435,00 | 00:00:00 | | 2007-07-12 | 449,50 | 113.600 | 449,50 | 433,54 | 435,50 | 00:00:00 | | 2007-07-13 | 445,17 | 124.700 | 452,00 | 440,00 | 449,50 | 00:00:00 | | 2007-07-16 | 440,00 | 135.800 | 447,00 | 440,00 | 445,00 | 00:00:00 | | 2007-07-17 | 444,00 | 122.100 | 447,00 | 441,50 | 445,32 | 00:00:00 | | 2007-07-18 | 444,10 | 82.000 | 449,78 | 440,51 | 442,50 | 00:00:00 | | 2007-07-19 | 451,00 | 132.200 | 456,37 | 445,50 | 447,99 | 00:00:00 | | 2007-07-20 | 450,00 | 114.500 | 451,50 | 445,51 | 450,00 | 00:00:00 | | 2007-07-23 | 448,00 | 45.300 | 455,00 | 448,00 | 455,00 | 00:00:00 | | 2007-07-24 | 440,00 | 104.700 | 447,98 | 431,12 | 445,00 | 00:00:00 | | 2007-07-25 | 453,00 | 151.500 | 454,89 | 430,01 | 439,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
