|
 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 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-19 | 35,56 | 29.200 | 35,91 | 35,56 | 35,79 | 00:00:00 | | 2010-10-20 | 35,97 | 111.500 | 35,97 | 35,68 | 35,69 | 00:00:00 | | 2010-10-21 | 35,65 | 15.700 | 36,00 | 35,65 | 36,00 | 00:00:00 | | 2010-10-22 | 35,89 | 2.900 | 35,92 | 35,66 | 35,89 | 00:00:00 | | 2010-10-25 | 35,71 | 17.300 | 36,06 | 35,64 | 35,70 | 00:00:00 | | 2010-10-26 | 36,00 | 18.000 | 36,15 | 35,31 | 35,49 | 00:00:00 | | 2010-10-27 | 36,00 | 12.200 | 36,00 | 35,62 | 35,99 | 00:00:00 | | 2010-10-28 | 35,90 | 3.500 | 36,00 | 35,78 | 35,78 | 00:00:00 | | 2010-10-29 | 36,30 | 99.800 | 36,30 | 35,95 | 36,10 | 00:00:00 | | 2010-11-01 | 36,52 | 245.700 | 36,86 | 36,26 | 36,29 | 00:00:00 | | 2010-11-03 | 36,51 | 52.600 | 36,88 | 36,45 | 36,50 | 00:00:00 | | 2010-11-04 | 36,99 | 121.600 | 37,40 | 36,60 | 36,79 | 00:00:00 | | 2010-11-05 | 37,20 | 14.700 | 37,20 | 36,86 | 36,99 | 00:00:00 | | 2010-11-08 | 37,17 | 24.900 | 37,24 | 36,79 | 37,12 | 00:00:00 | | 2010-11-09 | 37,09 | 11.000 | 37,16 | 36,99 | 37,16 | 00:00:00 | | 2010-11-10 | 37,09 | 13.000 | 37,09 | 36,91 | 36,91 | 00:00:00 | | 2010-11-11 | 37,27 | 35.400 | 37,32 | 37,01 | 37,01 | 00:00:00 | | 2010-11-12 | 37,30 | 9.500 | 37,30 | 36,90 | 37,00 | 00:00:00 | | 2010-11-16 | 37,20 | 9.100 | 37,49 | 36,75 | 37,47 | 00:00:00 | | 2010-11-17 | 37,15 | 34.500 | 37,20 | 36,92 | 37,19 | 00:00:00 | | 2010-11-18 | 36,89 | 29.200 | 37,30 | 36,84 | 37,00 | 00:00:00 | | 2010-11-19 | 37,40 | 16.500 | 37,40 | 36,75 | 37,14 | 00:00:00 | | 2010-11-22 | 37,45 | 62.000 | 37,50 | 37,29 | 37,29 | 00:00:00 | | 2010-11-23 | 37,15 | 20.900 | 37,98 | 37,03 | 37,98 | 00:00:00 | | 2010-11-24 | 37,40 | 25.500 | 37,50 | 37,20 | 37,49 | 00:00:00 | | 2010-11-25 | 37,70 | 20.000 | 37,70 | 37,31 | 37,60 | 00:00:00 | | 2010-11-26 | 37,90 | 28.300 | 37,97 | 37,69 | 37,79 | 00:00:00 | | 2010-11-29 | 38,00 | 19.800 | 38,00 | 37,72 | 38,00 | 00:00:00 | | 2010-11-30 | 38,10 | 11.300 | 38,10 | 37,84 | 37,90 | 00:00:00 | | 2010-12-01 | 38,20 | 27.900 | 38,25 | 37,95 | 38,10 | 00:00:00 | | 2010-12-02 | 38,51 | 107.400 | 38,57 | 38,20 | 38,20 | 00:00:00 | | 2010-12-03 | 38,45 | 45.900 | 39,01 | 38,40 | 38,50 | 00:00:00 | | 2010-12-06 | 38,90 | 44.200 | 38,92 | 38,15 | 38,60 | 00:00:00 | | 2010-12-07 | 39,00 | 16.600 | 39,19 | 38,70 | 38,70 | 00:00:00 | | 2010-12-08 | 39,20 | 53.100 | 39,40 | 39,09 | 39,20 | 00:00:00 | | 2010-12-09 | 38,70 | 61.500 | 39,60 | 38,70 | 39,30 | 00:00:00 | | 2010-12-10 | 38,69 | 18.200 | 39,36 | 38,35 | 39,36 | 00:00:00 | | 2010-12-13 | 38,80 | 21.500 | 39,80 | 38,65 | 39,80 | 00:00:00 | | 2010-12-14 | 39,10 | 20.000 | 39,51 | 38,80 | 38,80 | 00:00:00 | | 2010-12-15 | 38,62 | 64.400 | 39,15 | 38,45 | 39,10 | 00:00:00 | | 2010-12-16 | 38,60 | 20.500 | 38,70 | 38,27 | 38,69 | 00:00:00 | | 2010-12-17 | 38,75 | 37.200 | 38,75 | 38,40 | 38,48 | 00:00:00 | | 2010-12-20 | 39,50 | 80.200 | 39,50 | 38,90 | 39,20 | 00:00:00 | | 2010-12-21 | 40,00 | 93.900 | 40,58 | 39,50 | 39,50 | 00:00:00 | | 2010-12-22 | 40,10 | 75.400 | 40,50 | 40,10 | 40,40 | 00:00:00 | | 2010-12-23 | 40,06 | 8.800 | 40,15 | 40,00 | 40,06 | 00:00:00 | | 2010-12-27 | 39,99 | 27.300 | 40,32 | 39,49 | 40,05 | 00:00:00 | | 2010-12-28 | 40,18 | 160.600 | 40,27 | 40,00 | 40,18 | 00:00:00 | | 2010-12-29 | 40,40 | 19.800 | 40,40 | 40,10 | 40,10 | 00:00:00 | | 2010-12-30 | 40,49 | 21.300 | 40,59 | 40,02 | 40,50 | 00:00:00 | | 2011-01-03 | 40,96 | 727.100 | 41,09 | 40,40 | 40,49 | 00:00:00 | | 2011-01-04 | 41,59 | 31.000 | 41,99 | 40,99 | 41,01 | 00:00:00 | | 2011-01-05 | 41,65 | 31.700 | 41,80 | 41,29 | 41,50 | 00:00:00 | | 2011-01-06 | 41,65 | 66.500 | 42,00 | 41,50 | 41,50 | 00:00:00 | | 2011-01-07 | 41,54 | 18.800 | 41,77 | 41,35 | 41,65 | 00:00:00 | | 2011-01-10 | 40,85 | 18.200 | 41,54 | 40,83 | 41,54 | 00:00:00 | | 2011-01-11 | 41,50 | 52.700 | 41,50 | 40,80 | 40,85 | 00:00:00 | | 2011-01-12 | 41,60 | 44.300 | 41,86 | 41,50 | 41,60 | 00:00:00 | | 2011-01-13 | 41,71 | 1.900 | 41,81 | 41,60 | 41,60 | 00:00:00 | | 2011-01-14 | 42,45 | 64.000 | 42,49 | 42,15 | 42,49 | 00:00:00 | | 2011-01-17 | 42,50 | 9.400 | 42,50 | 41,90 | 41,90 | 00:00:00 | | 2011-01-18 | 43,48 | 309.600 | 43,48 | 42,30 | 42,30 | 00:00:00 | | 2011-01-19 | 44,30 | 58.800 | 44,35 | 43,48 | 43,48 | 00:00:00 | | 2011-01-20 | 45,50 | 79.900 | 45,50 | 44,30 | 44,30 | 00:00:00 | | 2011-01-21 | 45,80 | 58.200 | 45,99 | 44,61 | 45,35 | 00:00:00 | | 2011-01-24 | 46,01 | 124.100 | 49,00 | 45,06 | 45,82 | 00:00:00 | | 2011-01-26 | 47,10 | 111.200 | 48,39 | 46,32 | 46,50 | 00:00:00 | | 2011-01-27 | 45,51 | 48.000 | 48,37 | 45,51 | 48,37 | 00:00:00 | | 2011-01-28 | 44,96 | 118.400 | 45,51 | 44,54 | 45,51 | 00:00:00 | | 2011-01-31 | 45,19 | 47.000 | 45,50 | 44,06 | 44,96 | 00:00:00 | | 2011-02-01 | 44,99 | 94.100 | 45,70 | 44,57 | 45,19 | 00:00:00 | | 2011-02-02 | 45,10 | 7.700 | 45,37 | 44,82 | 44,90 | 00:00:00 | | 2011-02-03 | 44,59 | 47.800 | 44,95 | 44,35 | 44,83 | 00:00:00 | | 2011-02-04 | 44,41 | 24.300 | 44,99 | 44,35 | 44,58 | 00:00:00 | | 2011-02-07 | 44,40 | 17.300 | 44,50 | 44,11 | 44,41 | 00:00:00 | | 2011-02-08 | 44,52 | 66.800 | 44,99 | 44,10 | 44,20 | 00:00:00 | | 2011-02-09 | 45,31 | 62.100 | 46,75 | 44,80 | 44,80 | 00:00:00 | | 2011-02-10 | 44,80 | 37.500 | 45,51 | 44,53 | 45,51 | 00:00:00 | | 2011-02-11 | 44,20 | 33.300 | 44,57 | 44,10 | 44,53 | 00:00:00 | | 2011-02-14 | 43,55 | 83.800 | 44,78 | 43,00 | 44,20 | 00:00:00 | | 2011-02-15 | 43,49 | 42.600 | 43,94 | 42,90 | 43,55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
