|
 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 | | 2017-10-03 | 56,00 | 32.300 | 56,00 | 54,23 | 54,51 | 00:00:00 | | 2017-10-04 | 53,54 | 91.600 | 56,46 | 53,54 | 56,35 | 00:00:00 | | 2017-10-05 | 53,65 | 48.600 | 54,40 | 53,10 | 53,60 | 00:00:00 | | 2017-10-06 | 52,60 | 63.800 | 53,70 | 52,60 | 53,24 | 00:00:00 | | 2017-10-09 | 52,12 | 40.300 | 53,03 | 52,12 | 52,60 | 00:00:00 | | 2017-10-10 | 55,00 | 64.600 | 55,00 | 52,26 | 52,35 | 00:00:00 | | 2017-10-11 | 53,63 | 144.500 | 55,18 | 53,49 | 55,18 | 00:00:00 | | 2017-10-12 | 53,63 | 0 | 53,63 | 53,63 | 53,63 | 00:00:00 | | 2017-10-13 | 53,10 | 30.400 | 53,60 | 52,82 | 53,49 | 00:00:00 | | 2017-10-16 | 52,62 | 27.600 | 52,90 | 52,19 | 52,90 | 00:00:00 | | 2017-10-17 | 52,40 | 30.700 | 52,85 | 52,21 | 52,59 | 00:00:00 | | 2017-10-18 | 53,40 | 44.400 | 53,40 | 52,30 | 52,40 | 00:00:00 | | 2017-10-19 | 53,75 | 80.300 | 53,75 | 52,55 | 53,30 | 00:00:00 | | 2017-10-20 | 52,95 | 22.900 | 53,89 | 52,92 | 53,80 | 00:00:00 | | 2017-10-23 | 51,81 | 52.900 | 53,01 | 51,60 | 53,01 | 00:00:00 | | 2017-10-24 | 51,50 | 28.900 | 52,40 | 51,50 | 51,86 | 00:00:00 | | 2017-10-25 | 50,81 | 46.200 | 52,05 | 50,33 | 51,60 | 00:00:00 | | 2017-10-26 | 51,99 | 24.000 | 52,49 | 50,75 | 50,76 | 00:00:00 | | 2017-10-27 | 51,30 | 137.200 | 52,43 | 50,35 | 51,90 | 00:00:00 | | 2017-10-30 | 51,90 | 33.300 | 51,90 | 50,90 | 51,30 | 00:00:00 | | 2017-10-31 | 50,40 | 90.800 | 52,01 | 49,28 | 52,01 | 00:00:00 | | 2017-11-01 | 51,09 | 25.400 | 51,82 | 50,51 | 51,03 | 00:00:00 | | 2017-11-02 | 51,09 | 0 | 51,09 | 51,09 | 51,09 | 00:00:00 | | 2017-11-03 | 50,50 | 27.500 | 51,92 | 50,22 | 51,73 | 00:00:00 | | 2017-11-06 | 50,36 | 41.700 | 50,97 | 50,32 | 50,50 | 00:00:00 | | 2017-11-07 | 48,90 | 54.900 | 50,68 | 48,62 | 50,68 | 00:00:00 | | 2017-11-08 | 53,80 | 352.800 | 55,94 | 53,54 | 54,67 | 00:00:00 | | 2017-11-09 | 55,77 | 176.100 | 57,00 | 53,81 | 54,50 | 00:00:00 | | 2017-11-10 | 55,00 | 312.100 | 58,04 | 54,97 | 56,19 | 00:00:00 | | 2017-11-13 | 49,19 | 134.200 | 49,68 | 49,00 | 49,50 | 00:00:00 | | 2017-11-14 | 47,44 | 123.200 | 50,37 | 45,76 | 49,20 | 00:00:00 | | 2017-11-15 | 47,44 | 0 | 47,44 | 47,44 | 47,44 | 00:00:00 | | 2017-11-16 | 48,08 | 153.100 | 49,00 | 47,44 | 47,56 | 00:00:00 | | 2017-11-17 | 49,10 | 90.600 | 49,41 | 48,25 | 48,80 | 00:00:00 | | 2017-11-20 | 49,10 | 0 | 49,10 | 49,10 | 49,10 | 00:00:00 | | 2017-11-21 | 49,50 | 141.700 | 50,47 | 49,23 | 49,23 | 00:00:00 | | 2017-11-22 | 51,97 | 119.700 | 52,47 | 49,75 | 50,04 | 00:00:00 | | 2017-11-23 | 52,50 | 109.200 | 53,39 | 51,60 | 52,30 | 00:00:00 | | 2017-11-24 | 54,10 | 120.400 | 54,10 | 51,75 | 52,93 | 00:00:00 | | 2017-11-27 | 55,23 | 90.900 | 55,74 | 52,56 | 54,20 | 00:00:00 | | 2017-11-28 | 53,90 | 50.900 | 55,45 | 53,90 | 55,30 | 00:00:00 | | 2017-11-29 | 54,04 | 45.700 | 54,89 | 53,45 | 54,02 | 00:00:00 | | 2017-11-30 | 57,38 | 207.100 | 57,38 | 52,75 | 54,13 | 00:00:00 | | 2017-12-01 | 54,51 | 83.000 | 57,14 | 54,30 | 57,14 | 00:00:00 | | 2017-12-04 | 54,21 | 84.400 | 56,09 | 54,21 | 54,99 | 00:00:00 | | 2017-12-05 | 54,01 | 44.400 | 55,00 | 54,01 | 54,49 | 00:00:00 | | 2017-12-06 | 53,41 | 83.800 | 54,94 | 53,26 | 53,81 | 00:00:00 | | 2017-12-07 | 54,21 | 84.000 | 54,35 | 53,06 | 53,22 | 00:00:00 | | 2017-12-08 | 54,25 | 48.300 | 54,99 | 53,73 | 54,45 | 00:00:00 | | 2017-12-11 | 53,55 | 35.100 | 54,93 | 53,55 | 54,21 | 00:00:00 | | 2017-12-12 | 53,67 | 33.000 | 53,94 | 52,72 | 53,67 | 00:00:00 | | 2017-12-13 | 53,00 | 179.500 | 53,79 | 52,59 | 53,66 | 00:00:00 | | 2017-12-14 | 54,91 | 211.400 | 55,41 | 52,98 | 52,98 | 00:00:00 | | 2017-12-15 | 55,15 | 93.800 | 55,69 | 54,45 | 54,48 | 00:00:00 | | 2017-12-18 | 55,00 | 56.300 | 55,55 | 54,42 | 54,98 | 00:00:00 | | 2017-12-19 | 55,18 | 60.100 | 55,45 | 54,82 | 55,00 | 00:00:00 | | 2017-12-20 | 55,73 | 83.100 | 56,11 | 55,16 | 55,18 | 00:00:00 | | 2017-12-21 | 58,13 | 318.100 | 59,09 | 56,00 | 56,00 | 00:00:00 | | 2017-12-22 | 59,00 | 152.600 | 59,47 | 57,71 | 58,35 | 00:00:00 | | 2017-12-25 | 59,00 | 0 | 59,00 | 59,00 | 59,00 | 00:00:00 | | 2017-12-26 | 60,64 | 155.800 | 60,64 | 59,00 | 60,00 | 00:00:00 | | 2017-12-27 | 58,80 | 139.500 | 59,50 | 58,11 | 59,50 | 00:00:00 | | 2017-12-28 | 60,00 | 160.700 | 60,09 | 58,50 | 58,79 | 00:00:00 | | 2017-12-29 | 60,00 | 0 | 60,00 | 60,00 | 60,00 | 00:00:00 | | 2018-01-02 | 59,85 | 278.700 | 60,00 | 59,33 | 59,35 | 00:00:00 | | 2018-01-03 | 60,60 | 109.100 | 60,79 | 59,43 | 59,88 | 00:00:00 | | 2018-01-04 | 61,00 | 158.800 | 61,75 | 60,23 | 60,70 | 00:00:00 | | 2018-01-05 | 63,00 | 187.400 | 63,00 | 60,43 | 60,79 | 00:00:00 | | 2018-01-08 | 63,10 | 77.100 | 63,68 | 62,54 | 62,84 | 00:00:00 | | 2018-01-09 | 62,52 | 63.900 | 63,35 | 62,52 | 63,20 | 00:00:00 | | 2018-01-10 | 62,55 | 58.600 | 63,45 | 62,40 | 62,79 | 00:00:00 | | 2018-01-11 | 63,42 | 56.100 | 64,49 | 62,64 | 63,14 | 00:00:00 | | 2018-01-12 | 63,59 | 245.900 | 65,00 | 63,00 | 63,50 | 00:00:00 | | 2018-01-15 | 64,31 | 59.500 | 65,00 | 64,02 | 64,02 | 00:00:00 | | 2018-01-16 | 63,01 | 63.000 | 65,10 | 63,01 | 64,69 | 00:00:00 | | 2018-01-17 | 63,67 | 61.500 | 64,15 | 62,87 | 63,00 | 00:00:00 | | 2018-01-18 | 62,45 | 53.900 | 64,22 | 62,45 | 64,00 | 00:00:00 | | 2018-01-19 | 63,00 | 34.900 | 63,57 | 62,44 | 62,44 | 00:00:00 | | 2018-01-22 | 62,50 | 29.700 | 63,61 | 61,49 | 63,00 | 00:00:00 | | 2018-01-23 | 61,04 | 138.600 | 62,21 | 61,04 | 62,14 | 00:00:00 | | 2018-01-24 | 61,30 | 140.000 | 62,75 | 61,03 | 61,33 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
