|
 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 | | 2016-07-12 | 49,68 | 50.300 | 49,81 | 48,62 | 48,65 | 00:00:00 | | 2016-07-13 | 50,01 | 54.900 | 50,98 | 49,29 | 49,38 | 00:00:00 | | 2016-07-14 | 51,34 | 41.300 | 51,44 | 50,19 | 50,19 | 00:00:00 | | 2016-07-15 | 51,32 | 21.100 | 51,32 | 50,60 | 51,01 | 00:00:00 | | 2016-07-18 | 52,15 | 18.600 | 53,10 | 51,02 | 51,32 | 00:00:00 | | 2016-07-19 | 51,67 | 12.000 | 52,14 | 51,40 | 51,99 | 00:00:00 | | 2016-07-20 | 51,10 | 52.800 | 51,84 | 51,01 | 51,50 | 00:00:00 | | 2016-07-21 | 50,83 | 63.200 | 51,08 | 50,60 | 51,00 | 00:00:00 | | 2016-07-22 | 52,00 | 32.800 | 52,39 | 51,39 | 51,39 | 00:00:00 | | 2016-07-25 | 51,82 | 380.800 | 52,40 | 51,34 | 51,92 | 00:00:00 | | 2016-07-26 | 52,00 | 7.900 | 52,31 | 51,60 | 51,82 | 00:00:00 | | 2016-07-27 | 49,99 | 80.600 | 54,69 | 49,99 | 51,65 | 00:00:00 | | 2016-07-28 | 52,76 | 62.700 | 52,76 | 48,74 | 50,11 | 00:00:00 | | 2016-07-29 | 55,00 | 68.100 | 56,84 | 52,32 | 52,76 | 00:00:00 | | 2016-08-01 | 53,06 | 32.900 | 55,91 | 52,94 | 55,90 | 00:00:00 | | 2016-08-02 | 54,15 | 42.500 | 54,45 | 52,62 | 53,06 | 00:00:00 | | 2016-08-03 | 54,30 | 44.900 | 55,85 | 53,30 | 54,22 | 00:00:00 | | 2016-08-04 | 53,00 | 19.800 | 55,01 | 52,48 | 55,01 | 00:00:00 | | 2016-08-05 | 51,22 | 50.700 | 54,89 | 49,80 | 53,00 | 00:00:00 | | 2016-08-08 | 49,48 | 33.800 | 52,80 | 48,41 | 51,26 | 00:00:00 | | 2016-08-09 | 50,45 | 20.800 | 50,80 | 49,11 | 49,11 | 00:00:00 | | 2016-08-10 | 51,19 | 532.600 | 52,11 | 50,03 | 51,35 | 00:00:00 | | 2016-08-11 | 52,30 | 64.400 | 52,45 | 50,91 | 51,17 | 00:00:00 | | 2016-08-12 | 52,50 | 30.000 | 52,50 | 51,84 | 51,92 | 00:00:00 | | 2016-08-15 | 52,50 | 77.500 | 53,21 | 52,32 | 52,48 | 00:00:00 | | 2016-08-16 | 52,75 | 49.800 | 52,75 | 52,20 | 52,50 | 00:00:00 | | 2016-08-17 | 52,69 | 52.100 | 52,82 | 52,40 | 52,77 | 00:00:00 | | 2016-08-18 | 52,79 | 32.600 | 52,87 | 52,52 | 52,77 | 00:00:00 | | 2016-08-19 | 52,99 | 34.400 | 52,99 | 52,18 | 52,18 | 00:00:00 | | 2016-08-22 | 53,00 | 46.100 | 53,35 | 52,00 | 52,12 | 00:00:00 | | 2016-08-23 | 53,50 | 218.200 | 54,36 | 53,19 | 54,35 | 00:00:00 | | 2016-08-24 | 53,01 | 107.900 | 53,41 | 52,31 | 53,41 | 00:00:00 | | 2016-08-25 | 52,65 | 175.500 | 53,16 | 52,64 | 52,90 | 00:00:00 | | 2016-08-26 | 52,90 | 44.100 | 52,90 | 52,41 | 52,46 | 00:00:00 | | 2016-08-29 | 52,90 | 42.700 | 52,90 | 52,52 | 52,76 | 00:00:00 | | 2016-08-30 | 52,55 | 84.000 | 52,79 | 52,12 | 52,71 | 00:00:00 | | 2016-08-31 | 52,50 | 268.600 | 52,88 | 51,51 | 52,81 | 00:00:00 | | 2016-09-01 | 52,90 | 44.700 | 52,90 | 52,50 | 52,50 | 00:00:00 | | 2016-09-02 | 53,15 | 21.100 | 53,35 | 52,88 | 52,88 | 00:00:00 | | 2016-09-05 | 53,55 | 32.000 | 53,75 | 52,54 | 53,20 | 00:00:00 | | 2016-09-06 | 53,78 | 21.900 | 53,80 | 53,50 | 53,55 | 00:00:00 | | 2016-09-07 | 53,78 | 0 | 53,78 | 53,78 | 53,78 | 00:00:00 | | 2016-09-08 | 53,10 | 37.400 | 54,47 | 53,10 | 53,25 | 00:00:00 | | 2016-09-09 | 52,90 | 26.600 | 53,12 | 51,75 | 53,12 | 00:00:00 | | 2016-09-12 | 53,00 | 40.700 | 53,90 | 52,13 | 52,85 | 00:00:00 | | 2016-09-13 | 53,00 | 42.400 | 53,03 | 52,10 | 52,94 | 00:00:00 | | 2016-09-14 | 53,50 | 79.800 | 53,50 | 52,91 | 52,91 | 00:00:00 | | 2016-09-15 | 53,50 | 96.700 | 53,58 | 53,17 | 53,18 | 00:00:00 | | 2016-09-16 | 52,00 | 197.500 | 53,55 | 52,00 | 53,38 | 00:00:00 | | 2016-09-19 | 51,40 | 29.300 | 52,70 | 51,40 | 52,39 | 00:00:00 | | 2016-09-20 | 52,20 | 31.200 | 52,28 | 51,40 | 51,40 | 00:00:00 | | 2016-09-21 | 52,65 | 22.800 | 52,98 | 51,79 | 52,20 | 00:00:00 | | 2016-09-22 | 53,20 | 111.900 | 53,26 | 52,69 | 52,69 | 00:00:00 | | 2016-09-23 | 52,60 | 47.500 | 53,02 | 52,10 | 52,59 | 00:00:00 | | 2016-09-26 | 51,07 | 51.700 | 52,64 | 51,07 | 52,60 | 00:00:00 | | 2016-09-27 | 52,00 | 44.900 | 52,39 | 51,10 | 51,10 | 00:00:00 | | 2016-09-28 | 52,50 | 111.600 | 52,71 | 51,55 | 52,17 | 00:00:00 | | 2016-09-29 | 52,50 | 44.700 | 52,61 | 52,07 | 52,50 | 00:00:00 | | 2016-09-30 | 52,40 | 25.400 | 52,60 | 52,19 | 52,40 | 00:00:00 | | 2016-10-03 | 52,41 | 91.900 | 53,16 | 52,31 | 52,74 | 00:00:00 | | 2016-10-04 | 52,40 | 17.400 | 52,45 | 52,20 | 52,41 | 00:00:00 | | 2016-10-05 | 52,26 | 55.700 | 52,60 | 52,23 | 52,53 | 00:00:00 | | 2016-10-06 | 52,37 | 30.500 | 52,59 | 52,18 | 52,27 | 00:00:00 | | 2016-10-07 | 52,18 | 174.300 | 52,45 | 52,18 | 52,32 | 00:00:00 | | 2016-10-10 | 52,20 | 361.600 | 52,41 | 52,18 | 52,38 | 00:00:00 | | 2016-10-11 | 50,85 | 52.200 | 52,27 | 50,85 | 52,21 | 00:00:00 | | 2016-10-12 | 50,85 | 0 | 50,85 | 50,85 | 50,85 | 00:00:00 | | 2016-10-13 | 51,98 | 40.000 | 51,98 | 50,89 | 50,89 | 00:00:00 | | 2016-10-14 | 51,87 | 37.200 | 52,20 | 51,30 | 52,00 | 00:00:00 | | 2016-10-17 | 51,99 | 47.700 | 52,35 | 51,31 | 51,98 | 00:00:00 | | 2016-10-18 | 52,00 | 83.500 | 52,05 | 51,75 | 52,00 | 00:00:00 | | 2016-10-19 | 51,96 | 35.500 | 52,00 | 51,83 | 51,93 | 00:00:00 | | 2016-10-20 | 51,93 | 178.700 | 52,15 | 51,77 | 51,85 | 00:00:00 | | 2016-10-21 | 51,80 | 35.800 | 52,04 | 51,68 | 51,95 | 00:00:00 | | 2016-10-24 | 51,76 | 40.000 | 52,20 | 51,76 | 51,90 | 00:00:00 | | 2016-10-25 | 51,10 | 16.500 | 51,87 | 51,10 | 51,80 | 00:00:00 | | 2016-10-26 | 51,90 | 45.900 | 52,66 | 51,25 | 51,29 | 00:00:00 | | 2016-10-27 | 52,28 | 14.800 | 52,79 | 51,37 | 52,08 | 00:00:00 | | 2016-10-28 | 52,72 | 25.300 | 52,78 | 52,35 | 52,35 | 00:00:00 | | 2016-10-31 | 52,00 | 900.800 | 54,00 | 51,50 | 52,20 | 00:00:00 | | 2016-11-01 | 51,32 | 44.300 | 52,58 | 50,50 | 52,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
