|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-19 | 139,50 | 436.600 | 139,50 | 136,00 | 139,00 | 00:00:00 | | 2003-11-20 | 140,00 | 428.900 | 141,00 | 136,00 | 140,99 | 00:00:00 | | 2003-11-21 | 141,00 | 375.300 | 141,50 | 137,80 | 138,50 | 00:00:00 | | 2003-11-24 | 143,30 | 289.500 | 144,00 | 140,50 | 142,00 | 00:00:00 | | 2003-11-25 | 141,01 | 441.000 | 143,99 | 140,01 | 143,99 | 00:00:00 | | 2003-11-26 | 141,00 | 192.100 | 150,00 | 141,00 | 143,90 | 00:00:00 | | 2003-11-27 | 145,50 | 94.900 | 147,50 | 142,01 | 142,01 | 00:00:00 | | 2003-11-28 | 149,00 | 269.900 | 149,99 | 145,50 | 145,50 | 00:00:00 | | 2003-12-01 | 159,99 | 230.200 | 160,00 | 152,11 | 154,98 | 00:00:00 | | 2003-12-02 | 158,50 | 367.100 | 163,00 | 158,00 | 159,00 | 00:00:00 | | 2003-12-03 | 157,50 | 101.000 | 162,00 | 157,50 | 158,26 | 00:00:00 | | 2003-12-04 | 154,00 | 51.900 | 158,00 | 153,00 | 157,51 | 00:00:00 | | 2003-12-05 | 158,00 | 249.300 | 158,50 | 152,00 | 152,87 | 00:00:00 | | 2003-12-08 | 162,00 | 72.500 | 162,00 | 156,00 | 159,00 | 00:00:00 | | 2003-12-09 | 166,50 | 180.200 | 167,00 | 162,00 | 162,00 | 00:00:00 | | 2003-12-10 | 163,95 | 70.200 | 170,00 | 162,02 | 169,11 | 00:00:00 | | 2003-12-11 | 160,50 | 80.500 | 167,99 | 159,00 | 160,00 | 00:00:00 | | 2003-12-12 | 150,03 | 281.200 | 162,00 | 150,01 | 161,00 | 00:00:00 | | 2003-12-15 | 150,01 | 168.700 | 160,00 | 149,20 | 152,01 | 00:00:00 | | 2003-12-16 | 152,00 | 142.800 | 158,40 | 150,01 | 151,00 | 00:00:00 | | 2003-12-17 | 155,50 | 294.500 | 158,69 | 155,50 | 158,69 | 00:00:00 | | 2003-12-18 | 158,00 | 347.500 | 159,20 | 155,50 | 155,50 | 00:00:00 | | 2003-12-19 | 157,00 | 226.900 | 160,00 | 156,50 | 157,00 | 00:00:00 | | 2003-12-22 | 159,00 | 329.000 | 159,10 | 156,50 | 158,00 | 00:00:00 | | 2003-12-23 | 162,99 | 78.100 | 163,00 | 159,00 | 159,30 | 00:00:00 | | 2003-12-24 | 162,99 | 0 | 162,99 | 162,99 | 162,99 | 00:00:00 | | 2003-12-25 | 162,99 | 0 | 162,99 | 162,99 | 162,99 | 00:00:00 | | 2003-12-26 | 173,50 | 218.600 | 173,50 | 161,11 | 163,00 | 00:00:00 | | 2003-12-29 | 179,50 | 173.100 | 181,00 | 173,50 | 173,50 | 00:00:00 | | 2003-12-30 | 179,00 | 150.800 | 185,00 | 177,01 | 184,44 | 00:00:00 | | 2003-12-31 | 179,00 | 0 | 179,00 | 179,00 | 179,00 | 00:00:00 | | 2004-01-01 | 179,00 | 0 | 179,00 | 179,00 | 179,00 | 00:00:00 | | 2004-01-02 | 176,10 | 95.200 | 178,00 | 174,19 | 175,00 | 00:00:00 | | 2004-01-05 | 179,20 | 254.900 | 180,00 | 175,75 | 176,12 | 00:00:00 | | 2004-01-06 | 197,00 | 357.200 | 197,00 | 179,00 | 181,00 | 00:00:00 | | 2004-01-07 | 196,50 | 342.000 | 208,00 | 196,50 | 199,99 | 00:00:00 | | 2004-01-08 | 202,00 | 107.200 | 203,90 | 195,00 | 198,50 | 00:00:00 | | 2004-01-09 | 203,11 | 325.400 | 206,00 | 202,10 | 204,00 | 00:00:00 | | 2004-01-12 | 211,13 | 313.400 | 214,85 | 205,00 | 205,00 | 00:00:00 | | 2004-01-13 | 212,00 | 103.700 | 213,00 | 206,20 | 212,00 | 00:00:00 | | 2004-01-14 | 212,00 | 205.700 | 212,00 | 204,01 | 212,00 | 00:00:00 | | 2004-01-15 | 211,00 | 190.700 | 213,00 | 208,00 | 208,99 | 00:00:00 | | 2004-01-16 | 210,50 | 319.600 | 211,00 | 206,00 | 210,99 | 00:00:00 | | 2004-01-19 | 210,11 | 78.200 | 214,00 | 200,00 | 200,00 | 00:00:00 | | 2004-01-20 | 230,00 | 161.600 | 235,00 | 210,50 | 211,00 | 00:00:00 | | 2004-01-21 | 227,95 | 283.200 | 235,00 | 222,00 | 232,00 | 00:00:00 | | 2004-01-22 | 222,00 | 131.900 | 228,00 | 220,00 | 220,01 | 00:00:00 | | 2004-01-23 | 229,05 | 127.400 | 232,99 | 221,00 | 222,00 | 00:00:00 | | 2004-01-26 | 226,99 | 110.400 | 233,58 | 226,00 | 233,58 | 00:00:00 | | 2004-01-27 | 222,11 | 183.100 | 227,16 | 220,00 | 227,15 | 00:00:00 | | 2004-01-28 | 220,00 | 96.800 | 228,89 | 216,67 | 220,00 | 00:00:00 | | 2004-01-29 | 210,06 | 124.800 | 223,00 | 210,00 | 223,00 | 00:00:00 | | 2004-01-30 | 208,00 | 315.500 | 212,00 | 205,00 | 208,00 | 00:00:00 | | 2004-02-02 | 216,00 | 149.100 | 217,00 | 203,00 | 208,00 | 00:00:00 | | 2004-02-03 | 226,00 | 136.800 | 227,00 | 215,01 | 215,01 | 00:00:00 | | 2004-02-04 | 215,00 | 216.600 | 233,00 | 215,00 | 227,00 | 00:00:00 | | 2004-02-05 | 212,00 | 167.500 | 221,00 | 212,00 | 215,21 | 00:00:00 | | 2004-02-06 | 215,50 | 119.300 | 220,00 | 209,00 | 210,00 | 00:00:00 | | 2004-02-09 | 218,79 | 97.400 | 222,00 | 217,00 | 217,00 | 00:00:00 | | 2004-02-10 | 216,01 | 46.100 | 218,01 | 212,00 | 212,00 | 00:00:00 | | 2004-02-11 | 218,50 | 104.700 | 221,25 | 214,00 | 215,00 | 00:00:00 | | 2004-02-12 | 212,75 | 142.500 | 224,00 | 212,75 | 223,00 | 00:00:00 | | 2004-02-13 | 204,50 | 213.000 | 216,00 | 200,00 | 212,00 | 00:00:00 | | 2004-02-16 | 203,99 | 74.100 | 204,00 | 200,01 | 202,50 | 00:00:00 | | 2004-02-17 | 193,80 | 727.500 | 197,00 | 184,00 | 197,00 | 00:00:00 | | 2004-02-18 | 192,70 | 149.400 | 198,55 | 190,00 | 195,00 | 00:00:00 | | 2004-02-19 | 187,00 | 103.400 | 192,00 | 185,10 | 192,00 | 00:00:00 | | 2004-02-20 | 185,01 | 225.400 | 188,00 | 178,00 | 178,00 | 00:00:00 | | 2004-02-23 | 185,01 | 0 | 185,01 | 185,01 | 185,01 | 00:00:00 | | 2004-02-24 | 185,01 | 0 | 185,01 | 185,01 | 185,01 | 00:00:00 | | 2004-02-25 | 191,00 | 30.000 | 194,99 | 183,00 | 183,00 | 00:00:00 | | 2004-02-26 | 189,00 | 99.000 | 191,00 | 187,00 | 190,50 | 00:00:00 | | 2004-02-27 | 194,00 | 43.100 | 195,00 | 189,00 | 189,00 | 00:00:00 | | 2004-03-01 | 198,99 | 71.000 | 199,50 | 196,00 | 197,00 | 00:00:00 | | 2004-03-02 | 198,62 | 36.100 | 199,99 | 195,00 | 195,00 | 00:00:00 | | 2004-03-03 | 198,29 | 55.900 | 200,00 | 198,00 | 199,00 | 00:00:00 | | 2004-03-04 | 199,04 | 43.600 | 203,00 | 194,00 | 195,00 | 00:00:00 | | 2004-03-05 | 205,00 | 45.700 | 205,00 | 199,00 | 199,05 | 00:00:00 | | 2004-03-08 | 211,00 | 73.600 | 211,90 | 207,00 | 208,00 | 00:00:00 | | 2004-03-09 | 208,00 | 42.600 | 213,00 | 203,50 | 212,00 | 00:00:00 | | 2004-03-10 | 195,00 | 91.300 | 214,00 | 195,00 | 208,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
