|
 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 | | 2018-05-22 | 58,80 | 59.300 | 59,00 | 58,15 | 58,20 | 00:00:00 | | 2018-05-23 | 57,89 | 67.500 | 58,69 | 57,89 | 58,50 | 00:00:00 | | 2018-05-24 | 58,35 | 29.900 | 58,39 | 57,06 | 57,70 | 00:00:00 | | 2018-05-25 | 57,54 | 31.900 | 58,21 | 57,40 | 58,20 | 00:00:00 | | 2018-05-28 | 55,20 | 103.100 | 57,85 | 55,00 | 57,85 | 00:00:00 | | 2018-05-29 | 55,48 | 114.100 | 56,00 | 54,61 | 56,00 | 00:00:00 | | 2018-05-30 | 57,33 | 114.500 | 57,33 | 55,16 | 55,30 | 00:00:00 | | 2018-06-01 | 56,81 | 92.100 | 58,90 | 56,81 | 57,60 | 00:00:00 | | 2018-06-04 | 57,59 | 20.200 | 57,59 | 57,13 | 57,13 | 00:00:00 | | 2018-06-05 | 57,00 | 54.400 | 58,15 | 57,00 | 57,76 | 00:00:00 | | 2018-06-06 | 57,82 | 46.900 | 57,91 | 56,60 | 56,98 | 00:00:00 | | 2018-06-07 | 57,02 | 97.900 | 58,20 | 56,00 | 57,71 | 00:00:00 | | 2018-06-08 | 58,69 | 85.700 | 58,69 | 55,85 | 57,06 | 00:00:00 | | 2018-06-11 | 59,69 | 88.000 | 60,98 | 58,66 | 58,73 | 00:00:00 | | 2018-06-12 | 59,15 | 65.200 | 60,13 | 58,52 | 59,98 | 00:00:00 | | 2018-06-13 | 59,53 | 78.600 | 60,48 | 58,46 | 59,49 | 00:00:00 | | 2018-06-14 | 59,40 | 86.000 | 60,45 | 58,48 | 59,06 | 00:00:00 | | 2018-06-15 | 60,25 | 217.600 | 60,25 | 57,80 | 59,40 | 00:00:00 | | 2018-06-18 | 59,51 | 23.300 | 60,98 | 59,51 | 60,25 | 00:00:00 | | 2018-06-19 | 59,23 | 45.800 | 60,31 | 59,10 | 60,26 | 00:00:00 | | 2018-06-20 | 58,42 | 44.600 | 59,89 | 58,42 | 59,39 | 00:00:00 | | 2018-06-21 | 58,48 | 44.100 | 59,23 | 57,06 | 58,42 | 00:00:00 | | 2018-06-22 | 59,80 | 26.900 | 59,90 | 58,03 | 58,03 | 00:00:00 | | 2018-06-25 | 59,30 | 8.900 | 59,97 | 59,11 | 59,97 | 00:00:00 | | 2018-06-26 | 59,16 | 99.400 | 60,99 | 58,63 | 59,78 | 00:00:00 | | 2018-06-27 | 58,60 | 11.900 | 59,65 | 58,49 | 59,51 | 00:00:00 | | 2018-06-28 | 57,90 | 28.400 | 59,09 | 57,58 | 59,09 | 00:00:00 | | 2018-06-29 | 59,32 | 69.500 | 59,86 | 58,26 | 58,26 | 00:00:00 | | 2018-07-02 | 57,82 | 48.500 | 59,89 | 57,50 | 59,32 | 00:00:00 | | 2018-07-03 | 57,93 | 23.500 | 58,75 | 57,65 | 57,89 | 00:00:00 | | 2018-07-04 | 57,95 | 13.400 | 58,51 | 57,80 | 58,51 | 00:00:00 | | 2018-07-05 | 57,95 | 83.500 | 58,70 | 57,52 | 58,20 | 00:00:00 | | 2018-07-06 | 58,60 | 14.500 | 58,60 | 58,00 | 58,25 | 00:00:00 | | 2018-07-09 | 58,60 | 0 | 58,60 | 58,60 | 58,60 | 00:00:00 | | 2018-07-10 | 63,31 | 120.900 | 63,31 | 57,87 | 58,39 | 00:00:00 | | 2018-07-11 | 59,90 | 32.200 | 62,84 | 59,90 | 62,82 | 00:00:00 | | 2018-07-12 | 60,00 | 23.900 | 60,80 | 59,72 | 60,34 | 00:00:00 | | 2018-07-13 | 61,95 | 24.100 | 61,95 | 60,16 | 60,36 | 00:00:00 | | 2018-07-16 | 61,92 | 27.400 | 62,82 | 61,49 | 61,50 | 00:00:00 | | 2018-07-17 | 60,46 | 27.800 | 62,37 | 60,46 | 62,33 | 00:00:00 | | 2018-07-18 | 60,29 | 18.100 | 61,39 | 60,28 | 60,41 | 00:00:00 | | 2018-07-19 | 61,10 | 16.500 | 61,20 | 60,00 | 60,20 | 00:00:00 | | 2018-07-20 | 61,58 | 19.500 | 62,20 | 60,76 | 61,19 | 00:00:00 | | 2018-07-23 | 61,22 | 16.700 | 62,00 | 60,46 | 61,58 | 00:00:00 | | 2018-07-24 | 63,33 | 36.200 | 63,33 | 61,30 | 61,50 | 00:00:00 | | 2018-07-25 | 61,80 | 38.200 | 63,40 | 61,27 | 63,36 | 00:00:00 | | 2018-07-26 | 61,13 | 6.700 | 62,09 | 61,13 | 61,80 | 00:00:00 | | 2018-07-27 | 60,81 | 24.100 | 61,46 | 60,81 | 61,46 | 00:00:00 | | 2018-07-30 | 60,52 | 27.300 | 61,28 | 60,52 | 60,90 | 00:00:00 | | 2018-07-31 | 59,66 | 24.000 | 61,06 | 59,66 | 60,55 | 00:00:00 | | 2018-08-01 | 61,28 | 34.800 | 61,79 | 59,07 | 59,07 | 00:00:00 | | 2018-08-02 | 61,01 | 11.100 | 61,64 | 60,53 | 61,64 | 00:00:00 | | 2018-08-03 | 62,00 | 8.800 | 62,00 | 61,01 | 61,01 | 00:00:00 | | 2018-08-06 | 60,15 | 14.400 | 62,46 | 60,15 | 61,96 | 00:00:00 | | 2018-08-07 | 61,49 | 35.800 | 61,60 | 60,40 | 60,40 | 00:00:00 | | 2018-08-08 | 61,24 | 52.400 | 61,57 | 60,96 | 61,57 | 00:00:00 | | 2018-08-09 | 60,51 | 52.000 | 61,79 | 60,51 | 60,99 | 00:00:00 | | 2018-08-10 | 58,41 | 61.700 | 60,84 | 58,00 | 60,84 | 00:00:00 | | 2018-08-13 | 58,85 | 20.100 | 59,21 | 58,20 | 58,57 | 00:00:00 | | 2018-08-14 | 60,57 | 14.600 | 60,57 | 59,22 | 59,28 | 00:00:00 | | 2018-08-15 | 59,58 | 43.700 | 60,54 | 59,35 | 60,50 | 00:00:00 | | 2018-08-16 | 60,99 | 64.900 | 61,47 | 59,60 | 59,67 | 00:00:00 | | 2018-08-17 | 60,65 | 30.900 | 60,99 | 59,95 | 60,20 | 00:00:00 | | 2018-08-20 | 59,01 | 13.900 | 60,48 | 59,01 | 60,48 | 00:00:00 | | 2018-08-21 | 56,95 | 84.900 | 60,05 | 56,00 | 59,21 | 00:00:00 | | 2018-08-22 | 57,30 | 79.900 | 57,88 | 56,31 | 57,00 | 00:00:00 | | 2018-08-23 | 57,21 | 20.300 | 58,21 | 57,21 | 57,59 | 00:00:00 | | 2018-08-24 | 57,20 | 62.700 | 58,89 | 57,20 | 57,51 | 00:00:00 | | 2018-08-27 | 58,03 | 45.500 | 58,62 | 57,65 | 57,73 | 00:00:00 | | 2018-08-28 | 58,05 | 44.500 | 58,48 | 57,68 | 58,20 | 00:00:00 | | 2018-08-29 | 56,86 | 97.800 | 58,45 | 56,45 | 58,30 | 00:00:00 | | 2018-08-30 | 54,47 | 67.300 | 56,85 | 54,47 | 56,77 | 00:00:00 | | 2018-08-31 | 52,34 | 565.500 | 55,02 | 52,07 | 54,31 | 00:00:00 | | 2018-09-03 | 53,02 | 30.300 | 53,69 | 51,84 | 52,32 | 00:00:00 | | 2018-09-04 | 51,73 | 1.709.500 | 53,05 | 51,73 | 53,05 | 00:00:00 | | 2018-09-05 | 51,96 | 29.100 | 53,10 | 51,15 | 51,90 | 00:00:00 | | 2018-09-06 | 51,79 | 26.900 | 53,50 | 51,57 | 52,30 | 00:00:00 | | 2018-09-10 | 49,39 | 114.700 | 52,78 | 49,21 | 52,64 | 00:00:00 | | 2018-09-11 | 50,00 | 57.900 | 50,76 | 48,12 | 48,99 | 00:00:00 | | 2018-09-12 | 48,00 | 69.300 | 50,54 | 48,00 | 50,54 | 00:00:00 | | 2018-09-13 | 46,88 | 84.900 | 48,20 | 46,62 | 48,11 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
