|
 COMPTA - Equipamentos e Serviços de Informática - [Ticker: COMAE.LS] |     | | Última Transacción | 0,140 | Hora de Cotización | 2012-05-22 - 16:30 | | Variación | +0,090 (+180,000%) | Rango 52 Semanas | [0,050 - 0,220] | | Máximo | 0,140 | Mínimo | 0,140 | | Volumen | 200 | Volumen Medio (3m) | 17.341 | | Demanda / Oferta | 0,070 x 500 - 0,140 x 9 | Yield | N/A | | Cierre Anterior | 2,000 | PER | N/A | | Apertura | 0,140 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 17.053 | Objetivo Estimado 1 Año | N/A | | 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 COMAE.LS desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 3,00 | 184 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2000-01-05 | 2,93 | 12 | 2,98 | 2,93 | 2,98 | 00:00:00 | | 2000-01-06 | 3,23 | 0 | 3,23 | 3,23 | 3,23 | 00:00:00 | | 2000-01-10 | 2,98 | 38 | 2,98 | 2,86 | 2,86 | 00:00:00 | | 2000-01-11 | 3,10 | 73 | 3,10 | 2,98 | 2,98 | 00:00:00 | | 2000-01-12 | 3,12 | 4 | 3,12 | 3,12 | 3,12 | 00:00:00 | | 2000-01-14 | 2,99 | 5 | 2,99 | 2,98 | 2,98 | 00:00:00 | | 2000-01-17 | 2,93 | 40 | 2,93 | 2,92 | 2,93 | 00:00:00 | | 2000-01-19 | 2,97 | 29 | 2,97 | 2,86 | 2,93 | 00:00:00 | | 2000-01-20 | 3,00 | 172 | 3,00 | 2,84 | 2,97 | 00:00:00 | | 2000-01-21 | 4,40 | 1.209 | 5,00 | 3,00 | 3,00 | 00:00:00 | | 2000-01-24 | 3,78 | 246 | 4,38 | 3,72 | 4,38 | 00:00:00 | | 2000-01-25 | 3,74 | 75 | 4,00 | 3,74 | 4,00 | 00:00:00 | | 2000-01-26 | 3,69 | 42 | 3,74 | 3,25 | 3,25 | 00:00:00 | | 2000-01-27 | 3,70 | 23 | 3,74 | 3,69 | 3,74 | 00:00:00 | | 2000-01-28 | 3,67 | 33 | 3,68 | 3,49 | 3,59 | 00:00:00 | | 2000-01-31 | 3,87 | 58 | 3,87 | 3,50 | 3,50 | 00:00:00 | | 2000-02-01 | 3,88 | 44 | 3,88 | 3,78 | 3,78 | 00:00:00 | | 2000-02-02 | 3,79 | 83 | 4,00 | 3,79 | 3,88 | 00:00:00 | | 2000-02-03 | 3,95 | 59 | 3,97 | 3,81 | 3,97 | 00:00:00 | | 2000-02-04 | 4,50 | 463 | 4,50 | 4,00 | 4,00 | 00:00:00 | | 2000-02-07 | 4,52 | 360 | 4,80 | 4,50 | 4,50 | 00:00:00 | | 2000-02-08 | 4,60 | 178 | 4,75 | 4,51 | 4,66 | 00:00:00 | | 2000-02-09 | 4,50 | 198 | 4,69 | 4,50 | 4,53 | 00:00:00 | | 2000-02-10 | 4,54 | 63 | 4,60 | 4,28 | 4,60 | 00:00:00 | | 2000-02-11 | 6,13 | 1.869 | 6,13 | 4,58 | 4,58 | 00:00:00 | | 2000-02-14 | 8,78 | 4.526 | 10,75 | 6,50 | 6,75 | 00:00:00 | | 2000-02-15 | 8,11 | 2.868 | 10,09 | 7,46 | 9,36 | 00:00:00 | | 2000-02-16 | 7,63 | 644 | 9,00 | 7,51 | 8,63 | 00:00:00 | | 2000-02-17 | 7,36 | 904 | 7,63 | 6,51 | 7,49 | 00:00:00 | | 2000-02-18 | 7,24 | 789 | 7,44 | 7,08 | 7,08 | 00:00:00 | | 2000-02-21 | 7,20 | 195 | 7,25 | 6,83 | 6,83 | 00:00:00 | | 2000-02-22 | 7,48 | 536 | 7,75 | 7,19 | 7,25 | 00:00:00 | | 2000-02-23 | 8,61 | 1.333 | 8,63 | 7,75 | 7,75 | 00:00:00 | | 2000-02-24 | 7,63 | 2.618 | 9,75 | 7,33 | 9,04 | 00:00:00 | | 2000-02-25 | 8,46 | 755 | 8,75 | 8,03 | 8,50 | 00:00:00 | | 2000-02-28 | 8,47 | 390 | 8,75 | 8,28 | 8,63 | 00:00:00 | | 2000-02-29 | 8,45 | 84 | 8,58 | 8,38 | 8,58 | 00:00:00 | | 2000-03-01 | 8,36 | 134 | 8,54 | 8,00 | 8,54 | 00:00:00 | | 2000-03-02 | 7,98 | 213 | 8,25 | 7,90 | 8,01 | 00:00:00 | | 2000-03-03 | 7,88 | 307 | 7,96 | 7,50 | 7,95 | 00:00:00 | | 2000-03-06 | 7,75 | 102 | 8,00 | 7,58 | 7,63 | 00:00:00 | | 2000-03-08 | 7,50 | 272 | 7,76 | 7,50 | 7,76 | 00:00:00 | | 2000-03-09 | 7,52 | 107 | 7,55 | 7,52 | 7,52 | 00:00:00 | | 2000-03-10 | 7,43 | 65 | 7,51 | 7,43 | 7,51 | 00:00:00 | | 2000-03-13 | 7,02 | 539 | 7,38 | 6,51 | 7,38 | 00:00:00 | | 2000-03-14 | 7,38 | 248 | 7,53 | 6,79 | 6,88 | 00:00:00 | | 2000-03-15 | 7,19 | 200 | 7,63 | 6,75 | 7,25 | 00:00:00 | | 2000-03-16 | 7,00 | 183 | 7,00 | 6,75 | 7,00 | 00:00:00 | | 2000-03-17 | 7,50 | 314 | 7,50 | 7,00 | 7,03 | 00:00:00 | | 2000-03-20 | 7,50 | 243 | 7,53 | 7,13 | 7,38 | 00:00:00 | | 2000-03-21 | 7,28 | 273 | 7,50 | 7,23 | 7,46 | 00:00:00 | | 2000-03-22 | 7,27 | 72 | 7,50 | 7,02 | 7,47 | 00:00:00 | | 2000-03-23 | 6,95 | 281 | 7,00 | 6,31 | 6,83 | 00:00:00 | | 2000-03-24 | 7,00 | 194 | 7,26 | 6,45 | 6,45 | 00:00:00 | | 2000-03-27 | 6,75 | 218 | 7,49 | 6,50 | 7,15 | 00:00:00 | | 2000-03-28 | 6,75 | 32 | 7,00 | 6,75 | 6,84 | 00:00:00 | | 2000-03-29 | 6,75 | 49 | 6,81 | 6,58 | 6,73 | 00:00:00 | | 2000-03-30 | 6,53 | 24 | 6,75 | 6,50 | 6,58 | 00:00:00 | | 2000-03-31 | 6,75 | 42 | 6,75 | 6,50 | 6,50 | 00:00:00 | | 2000-04-03 | 6,74 | 18 | 6,75 | 6,51 | 6,75 | 00:00:00 | | 2000-04-04 | 6,73 | 57 | 6,75 | 6,25 | 6,74 | 00:00:00 | | 2000-04-05 | 6,50 | 82 | 6,50 | 5,72 | 6,28 | 00:00:00 | | 2000-04-06 | 6,60 | 211 | 6,73 | 6,25 | 6,26 | 00:00:00 | | 2000-04-07 | 6,63 | 285 | 6,87 | 6,50 | 6,80 | 00:00:00 | | 2000-04-10 | 6,53 | 211 | 6,78 | 6,53 | 6,75 | 00:00:00 | | 2000-04-11 | 6,46 | 199 | 6,53 | 5,98 | 6,38 | 00:00:00 | | 2000-04-12 | 6,50 | 282 | 6,50 | 6,14 | 6,24 | 00:00:00 | | 2000-04-13 | 6,48 | 98 | 6,48 | 6,25 | 6,25 | 00:00:00 | | 2000-04-14 | 6,38 | 237 | 6,47 | 6,38 | 6,47 | 00:00:00 | | 2000-04-17 | 6,35 | 166 | 6,48 | 5,70 | 6,48 | 00:00:00 | | 2000-04-18 | 6,48 | 31 | 6,48 | 6,15 | 6,15 | 00:00:00 | | 2000-04-19 | 6,25 | 29 | 6,25 | 6,05 | 6,25 | 00:00:00 | | 2000-04-20 | 6,00 | 8 | 6,08 | 6,00 | 6,05 | 00:00:00 | | 2000-04-26 | 6,28 | 107 | 6,40 | 6,09 | 6,25 | 00:00:00 | | 2000-04-27 | 6,25 | 207 | 6,33 | 6,15 | 6,25 | 00:00:00 | | 2000-04-28 | 6,23 | 69 | 6,25 | 6,23 | 6,25 | 00:00:00 | | 2000-05-02 | 6,63 | 80 | 6,75 | 6,25 | 6,75 | 00:00:00 | | 2000-05-03 | 6,50 | 25 | 6,55 | 6,28 | 6,38 | 00:00:00 | | 2000-05-04 | 6,30 | 17 | 6,39 | 6,30 | 6,38 | 00:00:00 | | 2000-05-05 | 6,23 | 24 | 6,30 | 6,23 | 6,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
