|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-25 | 453,00 | 151.500 | 454,89 | 430,01 | 439,97 | 00:00:00 | | 2007-07-26 | 425,00 | 135.200 | 439,50 | 420,03 | 439,50 | 00:00:00 | | 2007-07-27 | 427,81 | 99.100 | 435,99 | 420,00 | 420,01 | 00:00:00 | | 2007-07-30 | 440,00 | 49.500 | 440,00 | 422,01 | 427,80 | 00:00:00 | | 2007-07-31 | 437,50 | 209.800 | 444,00 | 435,00 | 440,00 | 00:00:00 | | 2007-08-01 | 439,00 | 88.000 | 445,03 | 430,11 | 433,02 | 00:00:00 | | 2007-08-02 | 430,00 | 199.600 | 447,98 | 427,01 | 435,14 | 00:00:00 | | 2007-08-03 | 435,31 | 138.900 | 443,00 | 427,01 | 430,00 | 00:00:00 | | 2007-08-06 | 429,10 | 170.100 | 435,89 | 426,02 | 430,00 | 00:00:00 | | 2007-08-07 | 440,00 | 204.900 | 445,00 | 429,11 | 430,00 | 00:00:00 | | 2007-08-08 | 448,00 | 192.800 | 448,00 | 435,11 | 440,00 | 00:00:00 | | 2007-08-09 | 432,00 | 95.300 | 447,97 | 430,00 | 447,97 | 00:00:00 | | 2007-08-10 | 426,00 | 92.700 | 430,00 | 420,00 | 425,00 | 00:00:00 | | 2007-08-13 | 425,00 | 78.500 | 438,50 | 425,00 | 427,00 | 00:00:00 | | 2007-08-14 | 430,10 | 66.100 | 433,00 | 425,10 | 430,00 | 00:00:00 | | 2007-08-15 | 435,00 | 246.800 | 439,99 | 418,00 | 429,89 | 00:00:00 | | 2007-08-16 | 407,00 | 94.300 | 422,02 | 400,00 | 422,00 | 00:00:00 | | 2007-08-17 | 407,50 | 82.100 | 419,20 | 406,00 | 418,00 | 00:00:00 | | 2007-08-20 | 412,01 | 29.900 | 418,99 | 408,00 | 408,01 | 00:00:00 | | 2007-08-21 | 416,55 | 66.000 | 418,99 | 412,01 | 413,01 | 00:00:00 | | 2007-08-22 | 432,01 | 59.100 | 432,01 | 422,00 | 422,00 | 00:00:00 | | 2007-08-23 | 435,00 | 50.600 | 436,99 | 420,01 | 426,06 | 00:00:00 | | 2007-08-24 | 437,10 | 195.900 | 442,96 | 422,02 | 422,02 | 00:00:00 | | 2007-08-27 | 437,00 | 76.100 | 439,96 | 424,01 | 432,01 | 00:00:00 | | 2007-08-28 | 432,60 | 76.800 | 436,00 | 427,01 | 434,01 | 00:00:00 | | 2007-08-29 | 434,25 | 88.600 | 439,00 | 432,01 | 432,60 | 00:00:00 | | 2007-08-30 | 434,50 | 135.000 | 444,96 | 431,01 | 432,00 | 00:00:00 | | 2007-08-31 | 437,00 | 116.000 | 446,08 | 436,12 | 446,08 | 00:00:00 | | 2007-09-03 | 437,75 | 36.700 | 443,00 | 432,03 | 443,00 | 00:00:00 | | 2007-09-04 | 445,02 | 210.500 | 452,77 | 430,00 | 434,01 | 00:00:00 | | 2007-09-05 | 440,10 | 146.300 | 449,75 | 435,04 | 435,04 | 00:00:00 | | 2007-09-06 | 440,00 | 127.900 | 443,98 | 439,00 | 440,00 | 00:00:00 | | 2007-09-07 | 440,00 | 0 | 440,00 | 440,00 | 440,00 | 00:00:00 | | 2007-09-10 | 420,00 | 209.400 | 435,00 | 420,00 | 435,00 | 00:00:00 | | 2007-09-11 | 420,00 | 52.000 | 436,50 | 420,00 | 422,14 | 00:00:00 | | 2007-09-12 | 408,00 | 119.400 | 432,48 | 408,00 | 432,48 | 00:00:00 | | 2007-09-13 | 416,85 | 98.500 | 420,00 | 412,02 | 416,00 | 00:00:00 | | 2007-09-14 | 426,97 | 84.400 | 429,99 | 416,00 | 416,00 | 00:00:00 | | 2007-09-17 | 420,00 | 38.700 | 424,99 | 420,00 | 421,56 | 00:00:00 | | 2007-09-18 | 431,54 | 221.100 | 431,98 | 421,10 | 422,20 | 00:00:00 | | 2007-09-19 | 435,50 | 124.100 | 440,00 | 430,91 | 435,80 | 00:00:00 | | 2007-09-20 | 429,99 | 68.400 | 440,00 | 420,00 | 435,50 | 00:00:00 | | 2007-09-21 | 433,99 | 134.100 | 434,00 | 421,49 | 432,00 | 00:00:00 | | 2007-09-24 | 430,00 | 85.900 | 433,50 | 425,01 | 433,50 | 00:00:00 | | 2007-09-25 | 425,00 | 77.600 | 434,96 | 425,00 | 429,00 | 00:00:00 | | 2007-09-26 | 440,00 | 254.000 | 441,80 | 430,00 | 432,89 | 00:00:00 | | 2007-09-27 | 443,00 | 75.100 | 445,00 | 435,11 | 443,00 | 00:00:00 | | 2007-09-28 | 440,00 | 477.100 | 449,99 | 436,05 | 441,93 | 00:00:00 | | 2007-10-01 | 444,37 | 106.100 | 449,99 | 440,00 | 440,00 | 00:00:00 | | 2007-10-02 | 45,10 | 81.500 | 45,26 | 43,54 | 44,42 | 00:00:00 | | 2007-10-03 | 45,30 | 223.400 | 45,40 | 44,50 | 44,50 | 00:00:00 | | 2007-10-04 | 45,38 | 74.400 | 45,50 | 44,90 | 45,49 | 00:00:00 | | 2007-10-05 | 46,17 | 602.500 | 46,18 | 44,93 | 45,70 | 00:00:00 | | 2007-10-08 | 46,29 | 63.000 | 46,87 | 45,30 | 46,17 | 00:00:00 | | 2007-10-09 | 45,55 | 179.200 | 47,00 | 45,35 | 46,28 | 00:00:00 | | 2007-10-10 | 46,45 | 123.900 | 47,45 | 45,30 | 46,00 | 00:00:00 | | 2007-10-11 | 45,50 | 74.400 | 47,49 | 45,50 | 47,49 | 00:00:00 | | 2007-10-15 | 45,80 | 103.500 | 47,35 | 45,50 | 46,69 | 00:00:00 | | 2007-10-16 | 46,00 | 63.200 | 46,19 | 45,00 | 46,19 | 00:00:00 | | 2007-10-17 | 45,43 | 221.900 | 46,30 | 44,05 | 46,30 | 00:00:00 | | 2007-10-18 | 45,79 | 30.300 | 45,80 | 45,03 | 45,30 | 00:00:00 | | 2007-10-19 | 44,31 | 141.300 | 45,97 | 44,31 | 45,81 | 00:00:00 | | 2007-10-22 | 45,45 | 82.200 | 45,55 | 44,73 | 44,77 | 00:00:00 | | 2007-10-23 | 46,00 | 61.100 | 46,15 | 45,05 | 45,57 | 00:00:00 | | 2007-10-24 | 46,00 | 65.000 | 46,15 | 45,04 | 46,00 | 00:00:00 | | 2007-10-25 | 45,90 | 50.600 | 46,50 | 45,79 | 46,50 | 00:00:00 | | 2007-10-26 | 46,40 | 55.100 | 46,60 | 45,86 | 46,40 | 00:00:00 | | 2007-10-29 | 45,80 | 94.100 | 46,95 | 45,12 | 46,40 | 00:00:00 | | 2007-10-30 | 46,00 | 148.000 | 46,49 | 45,61 | 46,49 | 00:00:00 | | 2007-10-31 | 44,60 | 654.300 | 45,50 | 44,00 | 45,20 | 00:00:00 | | 2007-11-01 | 44,00 | 189.200 | 45,05 | 43,80 | 44,32 | 00:00:00 | | 2007-11-05 | 44,20 | 134.000 | 44,49 | 43,90 | 44,44 | 00:00:00 | | 2007-11-06 | 44,15 | 86.600 | 44,80 | 43,81 | 44,20 | 00:00:00 | | 2007-11-07 | 43,75 | 97.400 | 45,30 | 43,70 | 44,00 | 00:00:00 | | 2007-11-08 | 43,20 | 69.400 | 44,90 | 41,41 | 44,01 | 00:00:00 | | 2007-11-09 | 42,85 | 124.000 | 43,13 | 42,75 | 43,03 | 00:00:00 | | 2007-11-12 | 42,85 | 111.400 | 43,40 | 42,70 | 42,98 | 00:00:00 | | 2007-11-13 | 42,59 | 84.700 | 43,50 | 42,02 | 43,01 | 00:00:00 | | 2007-11-14 | 42,85 | 113.900 | 45,29 | 42,60 | 42,76 | 00:00:00 | | 2007-11-16 | 43,30 | 45.900 | 43,85 | 42,40 | 43,85 | 00:00:00 | | 2007-11-19 | 42,50 | 77.000 | 43,50 | 42,50 | 43,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
