|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-09 | 52,00 | 48.000 | 53,00 | 52,00 | 52,10 | 00:00:00 | | 2003-04-10 | 51,03 | 64.300 | 53,00 | 50,55 | 51,73 | 00:00:00 | | 2003-04-11 | 53,00 | 22.200 | 54,00 | 51,31 | 51,31 | 00:00:00 | | 2003-04-14 | 54,00 | 65.600 | 54,00 | 51,62 | 51,62 | 00:00:00 | | 2003-04-15 | 53,00 | 174.000 | 55,20 | 52,70 | 53,80 | 00:00:00 | | 2003-04-16 | 52,05 | 172.800 | 54,80 | 52,00 | 53,00 | 00:00:00 | | 2003-04-17 | 53,90 | 95.300 | 54,40 | 52,13 | 53,50 | 00:00:00 | | 2003-04-18 | 53,90 | 0 | 53,90 | 53,90 | 53,90 | 00:00:00 | | 2003-04-21 | 53,90 | 0 | 53,90 | 53,90 | 53,90 | 00:00:00 | | 2003-04-22 | 54,45 | 80.300 | 54,77 | 52,55 | 52,55 | 00:00:00 | | 2003-04-23 | 53,95 | 46.000 | 54,89 | 53,55 | 54,89 | 00:00:00 | | 2003-04-24 | 52,90 | 45.700 | 53,70 | 52,87 | 53,51 | 00:00:00 | | 2003-04-25 | 53,94 | 93.700 | 53,99 | 52,50 | 52,80 | 00:00:00 | | 2003-04-28 | 53,40 | 103.500 | 53,50 | 50,53 | 52,51 | 00:00:00 | | 2003-04-29 | 54,40 | 145.300 | 54,73 | 53,60 | 54,20 | 00:00:00 | | 2003-04-30 | 56,55 | 207.800 | 58,50 | 53,00 | 53,00 | 00:00:00 | | 2003-05-01 | 56,55 | 0 | 56,55 | 56,55 | 56,55 | 00:00:00 | | 2003-05-02 | 58,30 | 127.100 | 59,90 | 55,00 | 55,00 | 00:00:00 | | 2003-05-05 | 58,00 | 126.000 | 58,01 | 56,15 | 56,50 | 00:00:00 | | 2003-05-06 | 56,50 | 96.600 | 57,30 | 55,06 | 55,15 | 00:00:00 | | 2003-05-07 | 57,00 | 137.900 | 57,45 | 55,10 | 55,10 | 00:00:00 | | 2003-05-08 | 58,10 | 155.400 | 58,70 | 57,01 | 57,01 | 00:00:00 | | 2003-05-09 | 59,00 | 116.200 | 60,30 | 58,10 | 58,88 | 00:00:00 | | 2003-05-12 | 58,81 | 104.500 | 59,50 | 58,50 | 58,50 | 00:00:00 | | 2003-05-13 | 57,70 | 188.400 | 59,99 | 57,50 | 59,98 | 00:00:00 | | 2003-05-14 | 58,00 | 210.400 | 58,50 | 56,50 | 58,00 | 00:00:00 | | 2003-05-15 | 57,00 | 146.700 | 58,00 | 57,00 | 58,00 | 00:00:00 | | 2003-05-16 | 57,95 | 80.800 | 58,00 | 55,02 | 56,70 | 00:00:00 | | 2003-05-19 | 56,00 | 152.400 | 57,20 | 55,23 | 56,50 | 00:00:00 | | 2003-05-20 | 54,00 | 135.300 | 56,29 | 53,50 | 55,10 | 00:00:00 | | 2003-05-21 | 55,65 | 69.300 | 57,50 | 53,61 | 54,00 | 00:00:00 | | 2003-05-22 | 58,00 | 81.100 | 59,00 | 55,50 | 55,54 | 00:00:00 | | 2003-05-23 | 58,05 | 41.800 | 58,05 | 56,13 | 56,13 | 00:00:00 | | 2003-05-26 | 56,00 | 38.400 | 57,29 | 56,00 | 56,70 | 00:00:00 | | 2003-05-27 | 55,80 | 55.000 | 57,49 | 55,50 | 55,50 | 00:00:00 | | 2003-05-28 | 57,50 | 43.100 | 58,00 | 56,10 | 56,11 | 00:00:00 | | 2003-05-29 | 57,65 | 59.300 | 59,00 | 56,11 | 56,11 | 00:00:00 | | 2003-05-30 | 60,42 | 168.800 | 62,00 | 57,50 | 58,90 | 00:00:00 | | 2003-06-02 | 61,95 | 316.300 | 63,11 | 60,00 | 60,41 | 00:00:00 | | 2003-06-03 | 65,70 | 260.500 | 66,50 | 61,51 | 61,51 | 00:00:00 | | 2003-06-04 | 69,60 | 402.100 | 71,98 | 66,00 | 66,00 | 00:00:00 | | 2003-06-05 | 69,95 | 249.500 | 70,99 | 68,00 | 69,01 | 00:00:00 | | 2003-06-06 | 70,00 | 183.900 | 72,00 | 67,85 | 71,00 | 00:00:00 | | 2003-06-09 | 70,00 | 49.500 | 70,00 | 68,80 | 69,99 | 00:00:00 | | 2003-06-10 | 66,10 | 168.700 | 70,00 | 66,02 | 69,50 | 00:00:00 | | 2003-06-11 | 63,95 | 128.200 | 67,95 | 62,00 | 66,01 | 00:00:00 | | 2003-06-12 | 66,01 | 81.600 | 66,01 | 62,60 | 64,39 | 00:00:00 | | 2003-06-13 | 66,65 | 52.600 | 67,27 | 65,50 | 66,00 | 00:00:00 | | 2003-06-16 | 68,65 | 43.400 | 69,00 | 66,65 | 66,65 | 00:00:00 | | 2003-06-17 | 66,90 | 61.600 | 69,90 | 66,50 | 69,90 | 00:00:00 | | 2003-06-18 | 65,00 | 187.400 | 67,99 | 64,50 | 66,50 | 00:00:00 | | 2003-06-19 | 65,00 | 0 | 65,00 | 65,00 | 65,00 | 00:00:00 | | 2003-06-20 | 66,36 | 114.700 | 66,36 | 63,05 | 64,00 | 00:00:00 | | 2003-06-23 | 65,90 | 69.000 | 66,99 | 64,70 | 66,99 | 00:00:00 | | 2003-06-24 | 68,37 | 107.200 | 68,90 | 65,11 | 65,89 | 00:00:00 | | 2003-06-25 | 65,50 | 88.500 | 69,30 | 65,11 | 69,00 | 00:00:00 | | 2003-06-26 | 62,80 | 110.900 | 66,40 | 62,80 | 65,00 | 00:00:00 | | 2003-06-27 | 62,90 | 69.600 | 64,34 | 62,68 | 62,68 | 00:00:00 | | 2003-06-30 | 63,75 | 74.500 | 64,10 | 62,21 | 63,99 | 00:00:00 | | 2003-07-01 | 65,40 | 164.600 | 66,77 | 63,00 | 63,50 | 00:00:00 | | 2003-07-02 | 65,32 | 138.000 | 66,00 | 64,00 | 66,00 | 00:00:00 | | 2003-07-03 | 64,00 | 76.700 | 65,01 | 63,51 | 65,01 | 00:00:00 | | 2003-07-04 | 64,38 | 59.900 | 65,92 | 64,00 | 65,92 | 00:00:00 | | 2003-07-07 | 63,08 | 85.400 | 65,50 | 62,01 | 64,23 | 00:00:00 | | 2003-07-08 | 64,00 | 39.000 | 65,02 | 63,08 | 63,08 | 00:00:00 | | 2003-07-09 | 64,00 | 0 | 64,00 | 64,00 | 64,00 | 00:00:00 | | 2003-07-10 | 64,00 | 59.900 | 64,90 | 63,75 | 63,75 | 00:00:00 | | 2003-07-11 | 63,36 | 57.500 | 65,00 | 63,30 | 63,80 | 00:00:00 | | 2003-07-14 | 64,01 | 615.200 | 64,70 | 63,41 | 63,41 | 00:00:00 | | 2003-07-15 | 66,17 | 158.300 | 66,17 | 63,70 | 63,70 | 00:00:00 | | 2003-07-16 | 68,15 | 393.600 | 68,50 | 66,51 | 66,90 | 00:00:00 | | 2003-07-17 | 69,69 | 360.700 | 70,70 | 68,00 | 68,31 | 00:00:00 | | 2003-07-18 | 70,90 | 446.900 | 70,90 | 69,00 | 69,70 | 00:00:00 | | 2003-07-21 | 69,42 | 120.500 | 71,00 | 69,00 | 71,00 | 00:00:00 | | 2003-07-22 | 71,50 | 290.000 | 72,00 | 68,50 | 69,02 | 00:00:00 | | 2003-07-23 | 71,50 | 399.200 | 73,20 | 71,30 | 71,65 | 00:00:00 | | 2003-07-24 | 70,00 | 88.100 | 72,80 | 70,00 | 72,00 | 00:00:00 | | 2003-07-25 | 70,12 | 84.400 | 71,75 | 70,00 | 71,75 | 00:00:00 | | 2003-07-28 | 70,01 | 99.700 | 70,30 | 70,00 | 70,00 | 00:00:00 | | 2003-07-29 | 70,10 | 152.500 | 70,20 | 69,50 | 70,03 | 00:00:00 | | 2003-07-30 | 70,10 | 102.800 | 70,67 | 70,10 | 70,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
