|
 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 | | 2012-01-31 | 41,60 | 68.300 | 42,44 | 40,80 | 41,91 | 00:00:00 | | 2012-02-01 | 42,50 | 38.800 | 42,50 | 41,19 | 41,50 | 00:00:00 | | 2012-02-02 | 43,25 | 33.700 | 43,24 | 42,03 | 42,26 | 00:00:00 | | 2012-02-03 | 43,75 | 25.900 | 43,75 | 42,53 | 43,49 | 00:00:00 | | 2012-02-06 | 43,51 | 11.400 | 43,96 | 43,30 | 43,30 | 00:00:00 | | 2012-02-07 | 43,30 | 24.400 | 44,10 | 43,21 | 43,21 | 00:00:00 | | 2012-02-08 | 43,40 | 44.200 | 44,00 | 43,01 | 43,51 | 00:00:00 | | 2012-02-09 | 42,58 | 29.900 | 43,54 | 42,20 | 43,50 | 00:00:00 | | 2012-02-10 | 42,07 | 55.700 | 42,66 | 41,72 | 41,81 | 00:00:00 | | 2012-02-13 | 42,13 | 23.000 | 42,96 | 41,99 | 42,65 | 00:00:00 | | 2012-02-14 | 43,00 | 28.300 | 43,29 | 42,31 | 42,90 | 00:00:00 | | 2012-02-15 | 42,33 | 32.700 | 43,43 | 42,14 | 43,21 | 00:00:00 | | 2012-02-16 | 42,05 | 33.400 | 43,00 | 41,63 | 41,87 | 00:00:00 | | 2012-02-17 | 44,00 | 29.600 | 44,00 | 42,00 | 42,37 | 00:00:00 | | 2012-02-20 | 44,00 | 0 | 44,00 | 44,00 | 44,00 | 00:00:00 | | 2012-02-21 | 44,00 | 0 | 44,00 | 44,00 | 44,00 | 00:00:00 | | 2012-02-22 | 43,40 | 30.700 | 44,00 | 43,29 | 44,00 | 00:00:00 | | 2012-02-23 | 44,33 | 85.400 | 44,79 | 43,51 | 43,99 | 00:00:00 | | 2012-02-24 | 44,45 | 162.800 | 44,71 | 44,29 | 44,50 | 00:00:00 | | 2012-02-27 | 44,39 | 37.100 | 44,74 | 44,00 | 44,50 | 00:00:00 | | 2012-02-28 | 44,36 | 91.600 | 44,69 | 44,36 | 44,45 | 00:00:00 | | 2012-02-29 | 43,95 | 54.100 | 44,50 | 43,85 | 44,50 | 00:00:00 | | 2012-03-01 | 44,90 | 272.800 | 45,14 | 44,39 | 44,40 | 00:00:00 | | 2012-03-02 | 45,70 | 187.700 | 45,74 | 45,00 | 45,00 | 00:00:00 | | 2012-03-05 | 45,92 | 87.300 | 46,00 | 45,61 | 45,85 | 00:00:00 | | 2012-03-06 | 45,90 | 138.400 | 45,99 | 45,06 | 45,90 | 00:00:00 | | 2012-03-07 | 46,05 | 151.900 | 46,05 | 45,71 | 45,95 | 00:00:00 | | 2012-03-08 | 46,10 | 102.100 | 46,44 | 45,49 | 46,07 | 00:00:00 | | 2012-03-09 | 46,47 | 111.400 | 46,47 | 45,77 | 46,20 | 00:00:00 | | 2012-03-12 | 46,50 | 48.700 | 46,68 | 46,36 | 46,68 | 00:00:00 | | 2012-03-13 | 46,25 | 65.500 | 46,69 | 46,25 | 46,60 | 00:00:00 | | 2012-03-14 | 45,85 | 97.400 | 46,49 | 45,12 | 46,24 | 00:00:00 | | 2012-03-15 | 46,05 | 25.200 | 46,49 | 45,55 | 45,55 | 00:00:00 | | 2012-03-16 | 45,00 | 50.800 | 46,54 | 44,91 | 46,19 | 00:00:00 | | 2012-03-19 | 44,66 | 84.600 | 45,50 | 44,66 | 45,23 | 00:00:00 | | 2012-03-20 | 44,82 | 44.900 | 45,14 | 44,50 | 45,00 | 00:00:00 | | 2012-03-21 | 45,01 | 121.200 | 45,79 | 44,56 | 44,99 | 00:00:00 | | 2012-03-22 | 46,25 | 139.100 | 46,25 | 45,59 | 45,96 | 00:00:00 | | 2012-03-23 | 45,84 | 105.700 | 46,39 | 45,31 | 46,26 | 00:00:00 | | 2012-03-26 | 45,81 | 85.800 | 46,82 | 45,56 | 46,06 | 00:00:00 | | 2012-03-27 | 46,03 | 107.100 | 46,74 | 45,40 | 45,99 | 00:00:00 | | 2012-03-28 | 46,13 | 109.800 | 46,58 | 45,90 | 46,47 | 00:00:00 | | 2012-03-29 | 46,19 | 94.200 | 46,50 | 45,89 | 46,12 | 00:00:00 | | 2012-03-30 | 46,19 | 174.100 | 47,00 | 45,66 | 46,76 | 00:00:00 | | 2012-04-02 | 46,60 | 133.800 | 46,60 | 45,81 | 46,30 | 00:00:00 | | 2012-04-03 | 46,29 | 68.400 | 46,75 | 46,11 | 46,59 | 00:00:00 | | 2012-04-04 | 46,29 | 119.500 | 46,48 | 45,91 | 46,30 | 00:00:00 | | 2012-04-05 | 45,25 | 96.900 | 46,48 | 45,25 | 46,30 | 00:00:00 | | 2012-04-06 | 45,25 | 0 | 45,25 | 45,25 | 45,25 | 00:00:00 | | 2012-04-09 | 46,25 | 129.400 | 46,40 | 44,91 | 45,25 | 00:00:00 | | 2012-04-10 | 45,80 | 36.700 | 46,30 | 45,00 | 46,29 | 00:00:00 | | 2012-04-11 | 45,65 | 48.700 | 46,10 | 45,56 | 46,10 | 00:00:00 | | 2012-04-12 | 46,15 | 321.200 | 46,60 | 45,23 | 45,70 | 00:00:00 | | 2012-04-13 | 46,00 | 126.700 | 46,70 | 45,80 | 46,00 | 00:00:00 | | 2012-04-16 | 45,99 | 74.500 | 46,23 | 45,80 | 46,01 | 00:00:00 | | 2012-04-17 | 45,65 | 63.000 | 46,19 | 45,26 | 46,00 | 00:00:00 | | 2012-04-18 | 45,53 | 46.800 | 46,04 | 45,40 | 45,60 | 00:00:00 | | 2012-04-19 | 45,70 | 44.500 | 45,89 | 45,20 | 45,51 | 00:00:00 | | 2012-04-20 | 45,85 | 71.000 | 46,15 | 45,41 | 45,69 | 00:00:00 | | 2012-04-23 | 45,50 | 51.900 | 45,69 | 44,98 | 45,69 | 00:00:00 | | 2012-04-24 | 45,30 | 26.300 | 45,77 | 45,15 | 45,77 | 00:00:00 | | 2012-04-25 | 45,30 | 59.000 | 45,65 | 45,18 | 45,60 | 00:00:00 | | 2012-04-26 | 45,23 | 29.200 | 46,15 | 45,02 | 45,25 | 00:00:00 | | 2012-04-27 | 45,10 | 34.000 | 46,10 | 45,00 | 45,05 | 00:00:00 | | 2012-04-30 | 46,05 | 119.300 | 46,14 | 45,33 | 45,33 | 00:00:00 | | 2012-05-01 | 46,05 | 0 | 46,05 | 46,05 | 46,05 | 00:00:00 | | 2012-05-02 | 45,90 | 63.800 | 46,14 | 45,52 | 45,79 | 00:00:00 | | 2012-05-03 | 44,60 | 142.000 | 45,95 | 44,07 | 45,95 | 00:00:00 | | 2012-05-04 | 43,85 | 145.900 | 45,00 | 43,76 | 44,80 | 00:00:00 | | 2012-05-07 | 44,20 | 109.800 | 44,65 | 43,35 | 43,96 | 00:00:00 | | 2012-05-08 | 44,62 | 75.100 | 44,80 | 43,85 | 43,85 | 00:00:00 | | 2012-05-09 | 45,15 | 110.200 | 45,31 | 44,49 | 44,62 | 00:00:00 | | 2012-05-10 | 45,85 | 142.900 | 46,00 | 45,00 | 45,01 | 00:00:00 | | 2012-05-11 | 45,25 | 111.100 | 46,06 | 45,25 | 45,41 | 00:00:00 | | 2012-05-14 | 45,30 | 250.100 | 45,83 | 45,01 | 45,40 | 00:00:00 | | 2012-05-15 | 45,83 | 212.700 | 46,03 | 45,18 | 45,18 | 00:00:00 | | 2012-05-16 | 45,50 | 76.100 | 46,00 | 45,40 | 45,95 | 00:00:00 | | 2012-05-17 | 43,50 | 57.000 | 45,99 | 43,50 | 45,30 | 00:00:00 | | 2012-05-18 | 42,81 | 76.500 | 44,43 | 42,75 | 44,00 | 00:00:00 | | 2012-05-21 | 42,54 | 40.400 | 42,91 | 42,06 | 42,90 | 00:00:00 | | 2012-05-22 | 41,50 | 57.200 | 42,48 | 41,50 | 42,27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
