|
 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 | | 2018-01-24 | 61,30 | 140.000 | 62,75 | 61,03 | 61,33 | 00:00:00 | | 2018-01-25 | 61,30 | 0 | 61,30 | 61,30 | 61,30 | 00:00:00 | | 2018-01-26 | 60,85 | 87.800 | 62,15 | 60,46 | 61,99 | 00:00:00 | | 2018-01-29 | 60,16 | 91.100 | 60,82 | 59,74 | 60,80 | 00:00:00 | | 2018-01-30 | 59,68 | 57.900 | 60,25 | 59,34 | 60,25 | 00:00:00 | | 2018-01-31 | 60,55 | 81.800 | 60,85 | 60,15 | 60,35 | 00:00:00 | | 2018-02-01 | 60,65 | 45.500 | 60,79 | 60,32 | 60,32 | 00:00:00 | | 2018-02-02 | 60,70 | 67.600 | 60,76 | 59,83 | 60,44 | 00:00:00 | | 2018-02-05 | 58,87 | 46.500 | 60,31 | 58,87 | 60,31 | 00:00:00 | | 2018-02-06 | 60,01 | 76.000 | 60,01 | 58,61 | 58,70 | 00:00:00 | | 2018-02-07 | 59,54 | 44.200 | 60,33 | 59,36 | 59,92 | 00:00:00 | | 2018-02-08 | 60,75 | 89.100 | 60,76 | 59,84 | 59,84 | 00:00:00 | | 2018-02-09 | 60,49 | 80.200 | 60,76 | 59,56 | 60,76 | 00:00:00 | | 2018-02-14 | 60,53 | 38.000 | 60,98 | 60,26 | 60,80 | 00:00:00 | | 2018-02-15 | 59,80 | 64.700 | 60,77 | 59,80 | 60,76 | 00:00:00 | | 2018-02-16 | 60,25 | 84.900 | 60,49 | 59,37 | 59,90 | 00:00:00 | | 2018-02-19 | 61,98 | 70.300 | 61,98 | 60,13 | 60,45 | 00:00:00 | | 2018-02-20 | 64,71 | 118.300 | 64,71 | 61,28 | 61,88 | 00:00:00 | | 2018-02-21 | 64,50 | 141.900 | 65,91 | 63,51 | 64,71 | 00:00:00 | | 2018-02-22 | 64,90 | 168.900 | 65,06 | 63,55 | 64,41 | 00:00:00 | | 2018-02-23 | 60,90 | 228.900 | 64,89 | 60,90 | 64,89 | 00:00:00 | | 2018-02-26 | 59,85 | 267.500 | 61,20 | 59,15 | 60,99 | 00:00:00 | | 2018-02-27 | 60,20 | 86.200 | 60,63 | 59,56 | 60,00 | 00:00:00 | | 2018-02-28 | 58,91 | 197.700 | 60,27 | 58,91 | 60,27 | 00:00:00 | | 2018-03-01 | 60,76 | 89.800 | 60,80 | 58,10 | 59,00 | 00:00:00 | | 2018-03-02 | 60,00 | 68.600 | 60,21 | 58,80 | 60,21 | 00:00:00 | | 2018-03-05 | 59,60 | 39.600 | 60,36 | 59,15 | 60,00 | 00:00:00 | | 2018-03-06 | 59,60 | 34.000 | 60,09 | 59,32 | 60,00 | 00:00:00 | | 2018-03-07 | 59,40 | 51.400 | 59,80 | 58,85 | 59,60 | 00:00:00 | | 2018-03-08 | 59,50 | 59.700 | 59,60 | 58,50 | 59,30 | 00:00:00 | | 2018-03-09 | 59,01 | 74.800 | 59,70 | 59,00 | 59,70 | 00:00:00 | | 2018-03-12 | 58,60 | 129.100 | 59,30 | 58,25 | 59,21 | 00:00:00 | | 2018-03-13 | 61,00 | 185.000 | 61,05 | 58,70 | 58,70 | 00:00:00 | | 2018-03-14 | 60,48 | 40.200 | 61,57 | 59,85 | 61,15 | 00:00:00 | | 2018-03-15 | 60,17 | 39.400 | 61,40 | 59,40 | 60,30 | 00:00:00 | | 2018-03-16 | 58,51 | 58.200 | 60,59 | 58,51 | 60,30 | 00:00:00 | | 2018-03-19 | 59,44 | 42.800 | 59,90 | 58,60 | 58,81 | 00:00:00 | | 2018-03-20 | 59,10 | 26.400 | 59,97 | 58,90 | 59,40 | 00:00:00 | | 2018-03-21 | 57,50 | 99.900 | 59,10 | 57,50 | 59,10 | 00:00:00 | | 2018-03-22 | 58,51 | 42.300 | 58,51 | 57,41 | 57,82 | 00:00:00 | | 2018-03-23 | 57,37 | 34.000 | 58,40 | 57,22 | 58,10 | 00:00:00 | | 2018-03-26 | 58,29 | 26.600 | 58,75 | 57,52 | 57,52 | 00:00:00 | | 2018-03-27 | 57,83 | 98.900 | 58,60 | 57,61 | 58,30 | 00:00:00 | | 2018-03-28 | 58,86 | 39.600 | 58,86 | 57,56 | 58,00 | 00:00:00 | | 2018-03-29 | 58,58 | 36.800 | 59,39 | 58,41 | 58,86 | 00:00:00 | | 2018-04-02 | 58,35 | 25.300 | 58,98 | 57,91 | 58,56 | 00:00:00 | | 2018-04-03 | 57,38 | 44.700 | 58,89 | 57,38 | 58,69 | 00:00:00 | | 2018-04-04 | 57,38 | 25.900 | 57,65 | 57,25 | 57,40 | 00:00:00 | | 2018-04-05 | 58,02 | 82.900 | 58,59 | 57,31 | 57,75 | 00:00:00 | | 2018-04-06 | 57,40 | 58.200 | 58,95 | 57,22 | 57,95 | 00:00:00 | | 2018-04-09 | 57,20 | 50.700 | 58,10 | 57,00 | 57,51 | 00:00:00 | | 2018-04-10 | 56,70 | 46.300 | 57,68 | 56,55 | 57,67 | 00:00:00 | | 2018-04-11 | 56,06 | 78.900 | 57,15 | 55,67 | 56,70 | 00:00:00 | | 2018-04-12 | 56,25 | 32.500 | 56,98 | 56,03 | 56,32 | 00:00:00 | | 2018-04-13 | 55,75 | 28.900 | 56,51 | 55,61 | 56,51 | 00:00:00 | | 2018-04-16 | 55,78 | 36.800 | 56,20 | 55,50 | 56,18 | 00:00:00 | | 2018-04-17 | 55,71 | 79.500 | 56,12 | 55,43 | 56,12 | 00:00:00 | | 2018-04-18 | 56,43 | 35.400 | 56,84 | 55,75 | 55,75 | 00:00:00 | | 2018-04-19 | 56,36 | 61.800 | 56,82 | 55,53 | 56,60 | 00:00:00 | | 2018-04-20 | 57,94 | 37.700 | 58,62 | 56,16 | 56,21 | 00:00:00 | | 2018-04-23 | 58,04 | 20.200 | 58,19 | 57,51 | 58,00 | 00:00:00 | | 2018-04-24 | 59,45 | 65.700 | 59,95 | 57,42 | 58,04 | 00:00:00 | | 2018-04-25 | 59,57 | 79.300 | 60,94 | 57,91 | 58,73 | 00:00:00 | | 2018-04-26 | 59,65 | 50.800 | 60,25 | 58,89 | 59,99 | 00:00:00 | | 2018-04-27 | 58,28 | 57.700 | 59,91 | 58,28 | 59,91 | 00:00:00 | | 2018-04-30 | 59,35 | 60.400 | 59,35 | 58,20 | 58,31 | 00:00:00 | | 2018-05-02 | 59,59 | 54.100 | 60,40 | 58,61 | 58,92 | 00:00:00 | | 2018-05-03 | 59,69 | 56.100 | 60,16 | 58,55 | 59,41 | 00:00:00 | | 2018-05-04 | 58,95 | 46.300 | 59,49 | 58,92 | 59,26 | 00:00:00 | | 2018-05-07 | 57,33 | 31.600 | 59,10 | 56,88 | 58,97 | 00:00:00 | | 2018-05-08 | 57,68 | 58.800 | 58,50 | 57,00 | 57,64 | 00:00:00 | | 2018-05-09 | 59,00 | 34.100 | 59,00 | 57,40 | 57,42 | 00:00:00 | | 2018-05-10 | 58,05 | 56.200 | 59,49 | 57,82 | 59,15 | 00:00:00 | | 2018-05-11 | 59,37 | 68.600 | 59,49 | 57,70 | 58,05 | 00:00:00 | | 2018-05-14 | 58,37 | 62.300 | 59,20 | 57,70 | 59,00 | 00:00:00 | | 2018-05-15 | 58,55 | 20.700 | 58,82 | 57,60 | 58,00 | 00:00:00 | | 2018-05-16 | 59,55 | 62.700 | 60,07 | 58,49 | 58,50 | 00:00:00 | | 2018-05-17 | 58,35 | 57.500 | 59,83 | 57,81 | 59,83 | 00:00:00 | | 2018-05-18 | 58,48 | 99.900 | 58,52 | 57,72 | 58,25 | 00:00:00 | | 2018-05-21 | 58,43 | 43.300 | 59,00 | 58,03 | 58,51 | 00:00:00 | | 2018-05-22 | 58,80 | 59.300 | 59,00 | 58,15 | 58,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
