|
 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 | | 2014-08-27 | 53,30 | 113.000 | 53,30 | 52,59 | 52,62 | 00:00:00 | | 2014-08-28 | 52,98 | 11.800 | 53,19 | 52,50 | 52,74 | 00:00:00 | | 2014-08-29 | 52,16 | 33.200 | 53,00 | 52,16 | 52,87 | 00:00:00 | | 2014-09-01 | 52,80 | 80.300 | 53,00 | 52,00 | 52,51 | 00:00:00 | | 2014-09-02 | 53,00 | 70.600 | 53,45 | 51,85 | 53,45 | 00:00:00 | | 2014-09-03 | 52,80 | 78.300 | 53,39 | 52,33 | 53,39 | 00:00:00 | | 2014-09-04 | 51,61 | 64.000 | 52,73 | 51,61 | 52,73 | 00:00:00 | | 2014-09-05 | 52,25 | 54.200 | 52,72 | 51,71 | 51,71 | 00:00:00 | | 2014-09-08 | 52,80 | 48.400 | 53,30 | 52,23 | 52,50 | 00:00:00 | | 2014-09-09 | 52,90 | 15.500 | 52,90 | 52,05 | 52,51 | 00:00:00 | | 2014-09-10 | 52,01 | 232.700 | 52,88 | 51,32 | 52,64 | 00:00:00 | | 2014-09-11 | 52,30 | 5.600 | 52,30 | 51,75 | 52,01 | 00:00:00 | | 2014-09-12 | 51,80 | 85.400 | 51,96 | 51,16 | 51,80 | 00:00:00 | | 2014-09-15 | 52,32 | 12.600 | 52,35 | 51,80 | 52,10 | 00:00:00 | | 2014-09-16 | 52,99 | 11.100 | 53,36 | 52,40 | 52,68 | 00:00:00 | | 2014-09-17 | 52,23 | 21.000 | 52,70 | 51,95 | 52,70 | 00:00:00 | | 2014-09-18 | 53,00 | 36.000 | 53,00 | 51,71 | 52,05 | 00:00:00 | | 2014-09-19 | 52,95 | 41.400 | 53,10 | 52,61 | 52,92 | 00:00:00 | | 2014-09-22 | 51,30 | 25.700 | 52,72 | 51,21 | 52,60 | 00:00:00 | | 2014-09-23 | 50,20 | 28.300 | 51,30 | 50,20 | 51,30 | 00:00:00 | | 2014-09-24 | 50,69 | 44.200 | 50,69 | 49,79 | 50,18 | 00:00:00 | | 2014-09-25 | 49,50 | 71.300 | 50,40 | 49,39 | 50,40 | 00:00:00 | | 2014-09-26 | 49,66 | 42.100 | 49,71 | 49,20 | 49,64 | 00:00:00 | | 2014-09-29 | 48,00 | 18.700 | 48,51 | 47,50 | 48,51 | 00:00:00 | | 2014-09-30 | 49,20 | 73.200 | 49,20 | 47,70 | 47,91 | 00:00:00 | | 2014-10-01 | 49,00 | 84.800 | 49,29 | 47,75 | 48,52 | 00:00:00 | | 2014-10-02 | 49,85 | 54.100 | 49,85 | 48,30 | 49,40 | 00:00:00 | | 2014-10-03 | 50,20 | 55.700 | 50,35 | 49,30 | 49,30 | 00:00:00 | | 2014-10-06 | 50,45 | 13.800 | 52,46 | 50,45 | 52,46 | 00:00:00 | | 2014-10-07 | 50,55 | 11.300 | 51,00 | 50,09 | 50,39 | 00:00:00 | | 2014-10-08 | 49,90 | 16.100 | 51,00 | 49,12 | 50,99 | 00:00:00 | | 2014-10-09 | 49,89 | 27.400 | 50,06 | 48,90 | 49,65 | 00:00:00 | | 2014-10-10 | 49,41 | 65.900 | 49,91 | 49,01 | 49,30 | 00:00:00 | | 2014-10-13 | 50,00 | 19.600 | 50,49 | 48,90 | 49,26 | 00:00:00 | | 2014-10-14 | 48,90 | 34.400 | 51,10 | 48,90 | 50,14 | 00:00:00 | | 2014-10-15 | 49,20 | 11.000 | 49,20 | 48,26 | 48,64 | 00:00:00 | | 2014-10-16 | 49,49 | 2.500 | 49,49 | 48,70 | 49,00 | 00:00:00 | | 2014-10-17 | 50,02 | 302.500 | 50,25 | 49,21 | 49,55 | 00:00:00 | | 2014-10-20 | 50,00 | 16.900 | 50,00 | 50,00 | 50,00 | 00:00:00 | | 2014-10-21 | 49,50 | 12.900 | 49,50 | 49,50 | 49,50 | 00:00:00 | | 2014-10-22 | 49,00 | 87.700 | 50,90 | 49,00 | 49,76 | 00:00:00 | | 2014-10-23 | 49,00 | 25.800 | 49,15 | 48,83 | 48,90 | 00:00:00 | | 2014-10-24 | 50,00 | 20.400 | 50,34 | 49,00 | 49,01 | 00:00:00 | | 2014-10-27 | 49,07 | 11.800 | 49,07 | 49,07 | 49,07 | 00:00:00 | | 2014-10-28 | 48,75 | 6.700 | 49,79 | 48,75 | 49,26 | 00:00:00 | | 2014-10-29 | 48,94 | 85.100 | 49,68 | 48,60 | 48,85 | 00:00:00 | | 2014-10-30 | 49,00 | 57.000 | 49,04 | 48,70 | 49,00 | 00:00:00 | | 2014-10-31 | 48,85 | 32.400 | 49,50 | 48,85 | 49,02 | 00:00:00 | | 2014-11-03 | 49,30 | 4.200 | 49,49 | 48,88 | 49,10 | 00:00:00 | | 2014-11-04 | 49,78 | 20.400 | 49,78 | 49,29 | 49,36 | 00:00:00 | | 2014-11-05 | 49,99 | 192.600 | 49,99 | 49,28 | 49,49 | 00:00:00 | | 2014-11-06 | 49,58 | 65.400 | 50,05 | 49,55 | 50,05 | 00:00:00 | | 2014-11-07 | 49,70 | 6.000 | 50,20 | 49,49 | 49,70 | 00:00:00 | | 2014-11-10 | 50,28 | 7.100 | 50,32 | 49,84 | 50,20 | 00:00:00 | | 2014-11-11 | 49,20 | 14.500 | 50,00 | 49,20 | 49,71 | 00:00:00 | | 2014-11-12 | 48,73 | 42.500 | 49,11 | 48,41 | 49,11 | 00:00:00 | | 2014-11-13 | 48,25 | 71.300 | 48,81 | 48,21 | 48,75 | 00:00:00 | | 2014-11-14 | 48,10 | 26.000 | 48,45 | 47,51 | 48,20 | 00:00:00 | | 2014-11-17 | 48,01 | 3.700 | 48,40 | 47,79 | 48,40 | 00:00:00 | | 2014-11-18 | 48,30 | 9.400 | 48,30 | 47,50 | 47,80 | 00:00:00 | | 2014-11-19 | 49,47 | 22.600 | 49,50 | 48,20 | 48,21 | 00:00:00 | | 2014-11-21 | 50,85 | 20.900 | 50,85 | 49,47 | 49,47 | 00:00:00 | | 2014-11-24 | 49,57 | 33.000 | 51,00 | 49,44 | 50,85 | 00:00:00 | | 2014-11-25 | 49,10 | 22.500 | 50,00 | 48,80 | 49,94 | 00:00:00 | | 2014-11-26 | 50,00 | 63.400 | 50,27 | 48,55 | 48,70 | 00:00:00 | | 2014-11-27 | 49,58 | 25.100 | 50,25 | 49,41 | 50,25 | 00:00:00 | | 2014-11-28 | 50,00 | 72.500 | 50,00 | 49,02 | 49,64 | 00:00:00 | | 2014-12-01 | 49,75 | 3.877.700 | 49,75 | 49,10 | 49,20 | 00:00:00 | | 2014-12-02 | 50,00 | 334.100 | 50,00 | 49,44 | 49,75 | 00:00:00 | | 2014-12-03 | 50,00 | 6.600 | 50,30 | 49,50 | 50,30 | 00:00:00 | | 2014-12-04 | 50,00 | 14.400 | 50,00 | 49,55 | 50,00 | 00:00:00 | | 2014-12-05 | 49,50 | 17.200 | 49,76 | 49,36 | 49,70 | 00:00:00 | | 2014-12-08 | 49,20 | 100.200 | 49,42 | 48,70 | 49,02 | 00:00:00 | | 2014-12-09 | 49,35 | 2.000 | 49,35 | 49,14 | 49,14 | 00:00:00 | | 2014-12-10 | 49,10 | 4.700 | 49,26 | 49,10 | 49,11 | 00:00:00 | | 2014-12-11 | 49,20 | 14.900 | 49,74 | 49,08 | 49,14 | 00:00:00 | | 2014-12-12 | 48,00 | 18.000 | 48,25 | 47,86 | 48,25 | 00:00:00 | | 2014-12-15 | 48,25 | 24.400 | 48,60 | 48,02 | 48,21 | 00:00:00 | | 2014-12-16 | 48,00 | 20.400 | 48,23 | 47,66 | 48,19 | 00:00:00 | | 2014-12-17 | 47,61 | 84.300 | 48,29 | 47,60 | 48,01 | 00:00:00 | | 2014-12-18 | 47,80 | 12.400 | 48,00 | 47,69 | 47,69 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
