|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-12-18 | 47,80 | 12.400 | 48,00 | 47,69 | 47,69 | 00:00:00 | | 2014-12-19 | 48,00 | 55.100 | 48,10 | 47,80 | 48,05 | 00:00:00 | | 2014-12-22 | 47,30 | 25.700 | 47,86 | 47,00 | 47,86 | 00:00:00 | | 2014-12-23 | 46,97 | 31.700 | 47,70 | 46,54 | 47,06 | 00:00:00 | | 2014-12-26 | 46,70 | 13.100 | 46,98 | 46,30 | 46,98 | 00:00:00 | | 2014-12-29 | 46,85 | 150.300 | 46,89 | 45,11 | 46,47 | 00:00:00 | | 2014-12-30 | 48,80 | 45.000 | 48,80 | 46,45 | 46,68 | 00:00:00 | | 2015-01-02 | 46,95 | 27.300 | 48,51 | 46,65 | 48,51 | 00:00:00 | | 2015-01-05 | 46,40 | 20.700 | 46,75 | 46,40 | 46,70 | 00:00:00 | | 2015-01-06 | 45,54 | 64.600 | 46,59 | 45,31 | 46,41 | 00:00:00 | | 2015-01-07 | 46,00 | 74.600 | 46,57 | 45,52 | 45,81 | 00:00:00 | | 2015-01-08 | 45,05 | 77.600 | 45,85 | 44,60 | 45,85 | 00:00:00 | | 2015-01-09 | 45,05 | 62.900 | 45,64 | 44,04 | 45,25 | 00:00:00 | | 2015-01-12 | 45,00 | 86.900 | 45,09 | 44,10 | 45,09 | 00:00:00 | | 2015-01-13 | 45,61 | 53.400 | 45,70 | 45,00 | 45,01 | 00:00:00 | | 2015-01-14 | 46,11 | 110.100 | 46,79 | 45,28 | 45,53 | 00:00:00 | | 2015-01-15 | 46,65 | 24.700 | 46,76 | 46,10 | 46,22 | 00:00:00 | | 2015-01-16 | 46,25 | 15.600 | 47,20 | 46,25 | 46,65 | 00:00:00 | | 2015-01-19 | 45,90 | 8.200 | 46,29 | 45,42 | 46,28 | 00:00:00 | | 2015-01-20 | 45,67 | 12.300 | 46,22 | 45,67 | 46,16 | 00:00:00 | | 2015-01-21 | 45,95 | 17.000 | 46,09 | 45,20 | 45,20 | 00:00:00 | | 2015-01-22 | 45,60 | 28.700 | 46,00 | 45,50 | 45,61 | 00:00:00 | | 2015-01-23 | 46,00 | 131.900 | 46,50 | 45,25 | 45,61 | 00:00:00 | | 2015-01-26 | 45,50 | 9.400 | 45,73 | 45,24 | 45,40 | 00:00:00 | | 2015-01-27 | 46,05 | 5.600 | 46,05 | 45,31 | 45,65 | 00:00:00 | | 2015-01-28 | 45,98 | 5.300 | 45,98 | 45,58 | 45,89 | 00:00:00 | | 2015-01-29 | 46,05 | 37.200 | 46,23 | 45,81 | 45,99 | 00:00:00 | | 2015-01-30 | 44,80 | 22.000 | 45,63 | 44,80 | 45,63 | 00:00:00 | | 2015-02-02 | 44,80 | 19.900 | 45,28 | 44,20 | 45,13 | 00:00:00 | | 2015-02-03 | 46,20 | 12.200 | 46,20 | 44,91 | 45,06 | 00:00:00 | | 2015-02-04 | 46,20 | 15.500 | 46,20 | 45,59 | 46,20 | 00:00:00 | | 2015-02-05 | 46,48 | 26.300 | 46,48 | 45,66 | 45,80 | 00:00:00 | | 2015-02-06 | 46,00 | 67.500 | 46,78 | 45,39 | 46,78 | 00:00:00 | | 2015-02-09 | 45,25 | 79.900 | 46,20 | 45,25 | 46,11 | 00:00:00 | | 2015-02-10 | 45,25 | 11.500 | 45,90 | 45,15 | 45,49 | 00:00:00 | | 2015-02-11 | 45,01 | 82.800 | 46,05 | 44,27 | 45,44 | 00:00:00 | | 2015-02-12 | 45,00 | 19.900 | 45,39 | 44,80 | 45,03 | 00:00:00 | | 2015-02-13 | 44,70 | 71.100 | 45,39 | 44,69 | 45,00 | 00:00:00 | | 2015-02-18 | 44,25 | 14.900 | 45,24 | 44,20 | 44,99 | 00:00:00 | | 2015-02-19 | 43,65 | 26.700 | 44,10 | 43,65 | 44,10 | 00:00:00 | | 2015-02-20 | 42,99 | 26.100 | 43,28 | 42,80 | 43,25 | 00:00:00 | | 2015-02-23 | 43,00 | 29.700 | 43,49 | 42,50 | 42,89 | 00:00:00 | | 2015-02-24 | 41,65 | 96.700 | 43,00 | 41,64 | 42,87 | 00:00:00 | | 2015-02-25 | 40,89 | 32.000 | 41,70 | 40,89 | 41,70 | 00:00:00 | | 2015-02-26 | 41,75 | 17.600 | 42,01 | 41,13 | 41,99 | 00:00:00 | | 2015-02-27 | 42,00 | 15.600 | 42,27 | 41,78 | 42,27 | 00:00:00 | | 2015-03-02 | 39,91 | 96.600 | 42,49 | 39,63 | 42,49 | 00:00:00 | | 2015-03-03 | 42,50 | 378.700 | 42,50 | 39,86 | 39,86 | 00:00:00 | | 2015-03-04 | 41,05 | 16.200 | 42,33 | 41,05 | 42,15 | 00:00:00 | | 2015-03-05 | 42,50 | 8.000 | 42,50 | 41,50 | 41,85 | 00:00:00 | | 2015-03-06 | 42,50 | 5.200 | 42,50 | 41,60 | 42,44 | 00:00:00 | | 2015-03-09 | 41,72 | 3.300 | 42,11 | 41,33 | 41,61 | 00:00:00 | | 2015-03-10 | 42,98 | 36.700 | 42,98 | 40,25 | 41,26 | 00:00:00 | | 2015-03-11 | 43,70 | 62.000 | 43,70 | 41,40 | 43,00 | 00:00:00 | | 2015-03-12 | 43,80 | 24.700 | 43,83 | 42,00 | 42,55 | 00:00:00 | | 2015-03-13 | 41,50 | 48.700 | 43,06 | 41,50 | 42,99 | 00:00:00 | | 2015-03-16 | 41,50 | 1.900 | 41,80 | 41,40 | 41,54 | 00:00:00 | | 2015-03-17 | 41,30 | 9.600 | 41,43 | 41,08 | 41,21 | 00:00:00 | | 2015-03-18 | 43,99 | 434.600 | 43,99 | 41,19 | 41,49 | 00:00:00 | | 2015-03-19 | 45,20 | 143.800 | 45,33 | 43,83 | 44,29 | 00:00:00 | | 2015-03-20 | 45,60 | 34.000 | 45,90 | 45,10 | 45,40 | 00:00:00 | | 2015-03-23 | 46,35 | 58.500 | 46,35 | 45,22 | 46,15 | 00:00:00 | | 2015-03-24 | 47,50 | 31.100 | 47,58 | 46,05 | 46,73 | 00:00:00 | | 2015-03-25 | 48,00 | 33.000 | 48,00 | 47,05 | 47,59 | 00:00:00 | | 2015-03-26 | 47,50 | 25.100 | 48,05 | 47,39 | 47,49 | 00:00:00 | | 2015-03-27 | 47,60 | 18.600 | 47,70 | 46,85 | 47,03 | 00:00:00 | | 2015-03-30 | 48,50 | 31.400 | 49,37 | 47,19 | 47,19 | 00:00:00 | | 2015-03-31 | 48,85 | 27.500 | 49,20 | 48,00 | 48,34 | 00:00:00 | | 2015-04-01 | 48,65 | 29.500 | 49,29 | 48,12 | 48,24 | 00:00:00 | | 2015-04-02 | 49,49 | 35.500 | 49,49 | 48,45 | 48,80 | 00:00:00 | | 2015-04-06 | 50,00 | 40.800 | 50,55 | 49,65 | 49,95 | 00:00:00 | | 2015-04-07 | 49,77 | 12.500 | 50,00 | 49,71 | 49,73 | 00:00:00 | | 2015-04-08 | 50,44 | 86.300 | 50,75 | 49,80 | 50,09 | 00:00:00 | | 2015-04-09 | 49,21 | 41.800 | 50,35 | 49,08 | 50,18 | 00:00:00 | | 2015-04-10 | 51,00 | 19.500 | 51,00 | 49,32 | 49,32 | 00:00:00 | | 2015-04-13 | 50,80 | 6.400 | 50,80 | 50,47 | 50,68 | 00:00:00 | | 2015-04-14 | 50,79 | 15.400 | 51,00 | 50,33 | 50,58 | 00:00:00 | | 2015-04-15 | 49,00 | 11.000 | 51,37 | 49,00 | 51,24 | 00:00:00 | | 2015-04-16 | 51,50 | 24.500 | 51,74 | 49,00 | 49,02 | 00:00:00 | | 2015-04-17 | 51,80 | 17.900 | 51,80 | 50,51 | 51,11 | 00:00:00 | | 2015-04-20 | 52,35 | 2.100 | 52,35 | 52,35 | 52,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
