|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-30 | 70,10 | 102.800 | 70,67 | 70,10 | 70,39 | 00:00:00 | | 2003-07-31 | 72,00 | 259.700 | 72,75 | 70,10 | 70,11 | 00:00:00 | | 2003-08-01 | 74,01 | 680.200 | 75,00 | 70,90 | 71,00 | 00:00:00 | | 2003-08-04 | 72,70 | 1.521.000 | 73,98 | 70,50 | 73,98 | 00:00:00 | | 2003-08-05 | 71,90 | 2.431.000 | 740,00 | 71,50 | 73,50 | 00:00:00 | | 2003-08-06 | 70,99 | 205.800 | 71,90 | 69,20 | 71,90 | 00:00:00 | | 2003-08-07 | 71,60 | 201.100 | 74,00 | 71,00 | 73,50 | 00:00:00 | | 2003-08-08 | 72,75 | 231.900 | 73,00 | 71,70 | 71,71 | 00:00:00 | | 2003-08-11 | 73,10 | 251.900 | 73,30 | 72,60 | 73,00 | 00:00:00 | | 2003-08-12 | 73,00 | 119.900 | 73,50 | 72,50 | 73,50 | 00:00:00 | | 2003-08-13 | 73,20 | 577.900 | 74,98 | 70,00 | 72,20 | 00:00:00 | | 2003-08-14 | 73,00 | 96.000 | 73,20 | 72,50 | 73,20 | 00:00:00 | | 2003-08-15 | 73,70 | 81.300 | 74,99 | 73,00 | 74,99 | 00:00:00 | | 2003-08-18 | 74,33 | 65.500 | 74,98 | 73,75 | 73,75 | 00:00:00 | | 2003-08-19 | 75,80 | 157.500 | 75,99 | 74,01 | 74,30 | 00:00:00 | | 2003-08-20 | 78,20 | 277.000 | 79,49 | 75,50 | 75,50 | 00:00:00 | | 2003-08-21 | 79,00 | 167.800 | 79,00 | 77,90 | 78,50 | 00:00:00 | | 2003-08-22 | 83,90 | 371.000 | 83,90 | 79,00 | 79,02 | 00:00:00 | | 2003-08-25 | 88,34 | 398.500 | 88,50 | 84,00 | 84,00 | 00:00:00 | | 2003-08-26 | 86,20 | 388.800 | 88,30 | 85,20 | 88,30 | 00:00:00 | | 2003-08-27 | 84,00 | 116.900 | 86,40 | 82,80 | 86,40 | 00:00:00 | | 2003-08-28 | 82,20 | 105.500 | 85,00 | 82,00 | 84,00 | 00:00:00 | | 2003-08-29 | 82,31 | 272.000 | 84,10 | 81,00 | 81,51 | 00:00:00 | | 2003-09-01 | 84,00 | 369.300 | 85,60 | 82,42 | 82,42 | 00:00:00 | | 2003-09-02 | 86,91 | 232.100 | 87,50 | 84,01 | 84,01 | 00:00:00 | | 2003-09-03 | 85,00 | 206.100 | 87,01 | 85,00 | 85,53 | 00:00:00 | | 2003-09-04 | 86,03 | 247.200 | 86,30 | 84,90 | 85,30 | 00:00:00 | | 2003-09-05 | 95,00 | 787.000 | 95,50 | 86,00 | 86,11 | 00:00:00 | | 2003-09-08 | 98,01 | 439.400 | 101,50 | 95,00 | 95,00 | 00:00:00 | | 2003-09-09 | 98,12 | 164.000 | 98,99 | 95,60 | 98,99 | 00:00:00 | | 2003-09-10 | 97,70 | 218.900 | 99,50 | 97,01 | 98,97 | 00:00:00 | | 2003-09-11 | 96,05 | 218.200 | 98,00 | 95,00 | 97,70 | 00:00:00 | | 2003-09-12 | 99,00 | 331.900 | 99,00 | 95,01 | 95,20 | 00:00:00 | | 2003-09-15 | 98,00 | 40.400 | 99,40 | 95,10 | 99,40 | 00:00:00 | | 2003-09-16 | 96,40 | 82.400 | 98,00 | 96,10 | 97,40 | 00:00:00 | | 2003-09-17 | 98,00 | 130.200 | 98,00 | 94,60 | 95,11 | 00:00:00 | | 2003-09-18 | 98,00 | 123.000 | 99,50 | 96,01 | 96,01 | 00:00:00 | | 2003-09-19 | 96,30 | 124.000 | 98,00 | 95,00 | 95,00 | 00:00:00 | | 2003-09-22 | 96,21 | 115.800 | 99,80 | 95,70 | 95,70 | 00:00:00 | | 2003-09-23 | 98,01 | 147.900 | 98,01 | 95,20 | 96,00 | 00:00:00 | | 2003-09-24 | 97,90 | 264.400 | 98,44 | 95,51 | 96,46 | 00:00:00 | | 2003-09-25 | 97,15 | 219.400 | 98,60 | 97,00 | 98,10 | 00:00:00 | | 2003-09-26 | 98,60 | 361.700 | 99,50 | 95,30 | 96,39 | 00:00:00 | | 2003-09-29 | 106,50 | 305.700 | 106,99 | 99,99 | 99,99 | 00:00:00 | | 2003-09-30 | 110,56 | 281.800 | 113,80 | 106,62 | 108,70 | 00:00:00 | | 2003-10-01 | 116,67 | 381.500 | 118,50 | 111,65 | 112,45 | 00:00:00 | | 2003-10-02 | 116,50 | 236.600 | 119,00 | 107,00 | 112,01 | 00:00:00 | | 2003-10-03 | 113,05 | 482.500 | 118,50 | 111,50 | 117,67 | 00:00:00 | | 2003-10-06 | 117,49 | 205.600 | 117,49 | 112,77 | 112,92 | 00:00:00 | | 2003-10-07 | 117,20 | 284.500 | 118,50 | 115,60 | 116,00 | 00:00:00 | | 2003-10-08 | 117,99 | 223.400 | 118,50 | 116,10 | 117,30 | 00:00:00 | | 2003-10-09 | 115,35 | 153.000 | 118,98 | 115,10 | 117,99 | 00:00:00 | | 2003-10-10 | 114,60 | 174.300 | 115,50 | 114,00 | 115,00 | 00:00:00 | | 2003-10-13 | 115,30 | 102.300 | 117,00 | 113,50 | 116,99 | 00:00:00 | | 2003-10-14 | 116,50 | 196.200 | 117,49 | 115,00 | 115,00 | 00:00:00 | | 2003-10-15 | 115,53 | 161.100 | 118,00 | 115,10 | 116,01 | 00:00:00 | | 2003-10-16 | 117,50 | 148.400 | 118,00 | 115,01 | 115,01 | 00:00:00 | | 2003-10-17 | 124,41 | 342.700 | 126,00 | 116,30 | 116,46 | 00:00:00 | | 2003-10-20 | 128,00 | 302.700 | 129,20 | 123,90 | 124,41 | 00:00:00 | | 2003-10-21 | 131,90 | 323.400 | 131,90 | 128,20 | 129,00 | 00:00:00 | | 2003-10-22 | 128,50 | 153.400 | 135,00 | 128,00 | 129,95 | 00:00:00 | | 2003-10-23 | 124,50 | 259.900 | 126,00 | 124,01 | 125,95 | 00:00:00 | | 2003-10-24 | 125,00 | 96.900 | 125,50 | 120,00 | 120,01 | 00:00:00 | | 2003-10-27 | 127,01 | 280.300 | 130,00 | 125,50 | 125,90 | 00:00:00 | | 2003-10-28 | 130,60 | 73.400 | 132,90 | 127,51 | 127,51 | 00:00:00 | | 2003-10-29 | 132,10 | 147.300 | 135,00 | 130,00 | 130,00 | 00:00:00 | | 2003-10-30 | 134,01 | 223.900 | 137,00 | 131,30 | 131,30 | 00:00:00 | | 2003-10-31 | 129,01 | 232.400 | 136,50 | 125,00 | 136,00 | 00:00:00 | | 2003-11-03 | 130,00 | 162.500 | 133,00 | 128,00 | 129,00 | 00:00:00 | | 2003-11-04 | 130,20 | 220.500 | 134,90 | 129,50 | 134,90 | 00:00:00 | | 2003-11-05 | 126,01 | 123.000 | 130,00 | 120,00 | 130,00 | 00:00:00 | | 2003-11-06 | 125,71 | 347.900 | 127,00 | 125,00 | 126,01 | 00:00:00 | | 2003-11-07 | 128,10 | 64.600 | 130,00 | 126,00 | 130,00 | 00:00:00 | | 2003-11-10 | 129,00 | 37.900 | 129,00 | 125,11 | 128,15 | 00:00:00 | | 2003-11-11 | 126,51 | 66.800 | 128,00 | 126,01 | 126,01 | 00:00:00 | | 2003-11-12 | 128,50 | 265.200 | 128,99 | 126,51 | 126,51 | 00:00:00 | | 2003-11-13 | 134,50 | 309.600 | 140,00 | 128,00 | 130,00 | 00:00:00 | | 2003-11-14 | 139,50 | 153.900 | 140,00 | 134,60 | 134,60 | 00:00:00 | | 2003-11-17 | 138,70 | 120.100 | 139,99 | 136,80 | 139,50 | 00:00:00 | | 2003-11-18 | 139,51 | 175.600 | 142,00 | 139,51 | 140,00 | 00:00:00 | | 2003-11-19 | 139,50 | 436.600 | 139,50 | 136,00 | 139,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
