|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-01-16 | 86,00 | 112.800 | 86,60 | 84,50 | 86,11 | 00:00:00 | | 2002-01-17 | 87,35 | 65.000 | 88,00 | 86,50 | 87,99 | 00:00:00 | | 2002-01-18 | 89,00 | 16.500 | 89,00 | 87,00 | 87,00 | 00:00:00 | | 2002-01-21 | 89,20 | 19.000 | 89,20 | 87,00 | 88,29 | 00:00:00 | | 2002-01-22 | 89,00 | 106.700 | 89,00 | 85,00 | 89,00 | 00:00:00 | | 2002-01-23 | 92,00 | 85.500 | 94,50 | 88,90 | 89,00 | 00:00:00 | | 2002-01-24 | 91,00 | 83.500 | 92,99 | 91,00 | 92,99 | 00:00:00 | | 2002-01-25 | 91,00 | 0 | 91,00 | 91,00 | 91,00 | 00:00:00 | | 2002-01-28 | 86,60 | 43.400 | 91,00 | 86,02 | 91,00 | 00:00:00 | | 2002-01-29 | 82,70 | 49.000 | 88,00 | 82,01 | 88,00 | 00:00:00 | | 2002-01-30 | 82,01 | 653.800 | 84,00 | 80,00 | 81,00 | 00:00:00 | | 2002-01-31 | 85,00 | 102.500 | 85,00 | 82,70 | 82,70 | 00:00:00 | | 2002-02-01 | 85,50 | 27.000 | 86,00 | 85,00 | 85,99 | 00:00:00 | | 2002-02-04 | 86,00 | 159.500 | 86,50 | 84,00 | 86,50 | 00:00:00 | | 2002-02-05 | 85,50 | 87.100 | 85,98 | 82,00 | 85,80 | 00:00:00 | | 2002-02-06 | 84,50 | 104.700 | 86,99 | 83,50 | 84,50 | 00:00:00 | | 2002-02-07 | 86,50 | 73.400 | 86,50 | 84,00 | 84,10 | 00:00:00 | | 2002-02-08 | 85,00 | 31.400 | 86,90 | 85,00 | 85,50 | 00:00:00 | | 2002-02-11 | 85,00 | 0 | 85,00 | 85,00 | 85,00 | 00:00:00 | | 2002-02-12 | 85,00 | 0 | 85,00 | 85,00 | 85,00 | 00:00:00 | | 2002-02-13 | 90,00 | 305.600 | 90,00 | 80,00 | 85,00 | 00:00:00 | | 2002-02-14 | 90,27 | 67.200 | 90,27 | 86,20 | 88,20 | 00:00:00 | | 2002-02-15 | 88,30 | 11.200 | 90,00 | 88,30 | 89,00 | 00:00:00 | | 2002-02-18 | 88,00 | 2.500 | 88,00 | 87,50 | 87,50 | 00:00:00 | | 2002-02-19 | 86,60 | 40.400 | 89,40 | 86,60 | 89,40 | 00:00:00 | | 2002-02-20 | 90,00 | 93.500 | 90,00 | 86,60 | 86,60 | 00:00:00 | | 2002-02-21 | 90,00 | 123.600 | 92,00 | 90,00 | 91,39 | 00:00:00 | | 2002-02-22 | 88,20 | 27.200 | 90,50 | 88,20 | 90,00 | 00:00:00 | | 2002-02-25 | 91,70 | 91.600 | 93,00 | 90,49 | 90,49 | 00:00:00 | | 2002-02-26 | 92,00 | 539.200 | 93,40 | 90,11 | 91,50 | 00:00:00 | | 2002-02-27 | 91,01 | 132.800 | 93,00 | 90,50 | 92,00 | 00:00:00 | | 2002-02-28 | 91,01 | 0 | 91,01 | 91,01 | 91,01 | 00:00:00 | | 2002-03-01 | 93,00 | 110.400 | 93,00 | 90,49 | 91,98 | 00:00:00 | | 2002-03-04 | 93,20 | 62.000 | 93,20 | 89,00 | 90,58 | 00:00:00 | | 2002-03-05 | 90,00 | 84.500 | 92,90 | 90,00 | 90,00 | 00:00:00 | | 2002-03-06 | 88,70 | 147.800 | 91,90 | 88,70 | 89,00 | 00:00:00 | | 2002-03-07 | 86,01 | 78.600 | 89,90 | 85,60 | 89,90 | 00:00:00 | | 2002-03-08 | 89,50 | 52.900 | 89,50 | 88,00 | 89,30 | 00:00:00 | | 2002-03-11 | 86,50 | 48.700 | 89,51 | 86,50 | 89,51 | 00:00:00 | | 2002-03-12 | 90,00 | 178.700 | 92,00 | 87,00 | 87,00 | 00:00:00 | | 2002-03-13 | 90,00 | 155.000 | 92,00 | 89,99 | 92,00 | 00:00:00 | | 2002-03-14 | 90,00 | 46.700 | 91,00 | 89,00 | 91,00 | 00:00:00 | | 2002-03-15 | 91,98 | 99.400 | 92,00 | 90,00 | 91,65 | 00:00:00 | | 2002-03-18 | 91,00 | 89.000 | 93,50 | 89,50 | 92,20 | 00:00:00 | | 2002-03-19 | 90,39 | 23.500 | 91,00 | 90,00 | 91,00 | 00:00:00 | | 2002-03-20 | 89,00 | 135.900 | 92,00 | 88,00 | 92,00 | 00:00:00 | | 2002-03-21 | 87,45 | 60.900 | 88,02 | 86,12 | 88,02 | 00:00:00 | | 2002-03-22 | 82,30 | 233.400 | 86,51 | 80,03 | 86,01 | 00:00:00 | | 2002-03-25 | 81,20 | 114.400 | 84,50 | 80,01 | 83,00 | 00:00:00 | | 2002-03-26 | 83,99 | 103.200 | 84,00 | 81,00 | 81,00 | 00:00:00 | | 2002-03-27 | 83,99 | 87.600 | 85,00 | 83,99 | 85,00 | 00:00:00 | | 2002-03-28 | 81,05 | 67.400 | 83,99 | 81,00 | 82,51 | 00:00:00 | | 2002-03-29 | 81,05 | 0 | 81,05 | 81,05 | 81,05 | 00:00:00 | | 2002-04-01 | 80,40 | 175.100 | 81,70 | 78,02 | 81,00 | 00:00:00 | | 2002-04-02 | 78,50 | 131.700 | 80,00 | 78,01 | 79,50 | 00:00:00 | | 2002-04-03 | 79,97 | 128.400 | 80,00 | 77,80 | 79,89 | 00:00:00 | | 2002-04-04 | 79,90 | 100.200 | 80,00 | 77,01 | 79,00 | 00:00:00 | | 2002-04-05 | 79,30 | 73.400 | 81,40 | 79,00 | 80,00 | 00:00:00 | | 2002-04-08 | 76,99 | 36.400 | 78,01 | 76,99 | 78,00 | 00:00:00 | | 2002-04-09 | 76,90 | 39.400 | 78,00 | 76,70 | 77,50 | 00:00:00 | | 2002-04-10 | 76,90 | 30.800 | 77,50 | 76,90 | 77,00 | 00:00:00 | | 2002-04-11 | 76,50 | 21.000 | 78,00 | 76,50 | 77,99 | 00:00:00 | | 2002-04-12 | 79,01 | 99.500 | 80,00 | 76,50 | 76,50 | 00:00:00 | | 2002-04-15 | 75,01 | 141.900 | 77,51 | 74,99 | 77,50 | 00:00:00 | | 2002-04-16 | 75,50 | 59.800 | 77,00 | 73,51 | 75,61 | 00:00:00 | | 2002-04-17 | 77,00 | 264.800 | 78,29 | 75,50 | 75,51 | 00:00:00 | | 2002-04-18 | 75,00 | 128.700 | 76,00 | 74,02 | 76,00 | 00:00:00 | | 2002-04-19 | 74,10 | 71.500 | 75,20 | 74,04 | 75,10 | 00:00:00 | | 2002-04-22 | 75,00 | 224.200 | 76,00 | 74,00 | 74,50 | 00:00:00 | | 2002-04-23 | 74,80 | 105.000 | 76,29 | 74,30 | 75,00 | 00:00:00 | | 2002-04-24 | 76,20 | 26.100 | 76,30 | 75,00 | 75,50 | 00:00:00 | | 2002-04-25 | 75,01 | 73.100 | 76,50 | 74,50 | 75,19 | 00:00:00 | | 2002-04-26 | 74,56 | 159.800 | 75,98 | 74,51 | 75,03 | 00:00:00 | | 2002-04-29 | 73,30 | 27.100 | 73,60 | 73,10 | 73,51 | 00:00:00 | | 2002-04-30 | 73,00 | 162.200 | 74,90 | 73,00 | 74,90 | 00:00:00 | | 2002-05-01 | 73,00 | 0 | 73,00 | 73,00 | 73,00 | 00:00:00 | | 2002-05-02 | 71,00 | 170.000 | 74,49 | 70,03 | 73,00 | 00:00:00 | | 2002-05-03 | 72,99 | 256.700 | 72,99 | 71,00 | 71,00 | 00:00:00 | | 2002-05-06 | 72,00 | 59.900 | 72,28 | 70,40 | 71,01 | 00:00:00 | | 2002-05-07 | 74,00 | 150.100 | 77,00 | 73,00 | 73,44 | 00:00:00 | | 2002-05-08 | 77,11 | 200.200 | 78,00 | 75,98 | 76,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
