|
 COMPTA - Equipamentos e Serviços de Informática - [Ticker: COMAE.LS] |     | | Última Transacción | 0,140 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,140 | Mínimo | 0,140 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,100 x 5.000.100 - 0,140 x 3.701.800 | Yield | | | Cierre Anterior | 0,140 | PER | 0,00% | | Apertura | 0,140 | 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 COMAE.LS desde 2000-01-01 hasta 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-30 | 2,43 | 400 | 2,50 | 2,43 | 2,48 | 00:00:00 | | 2003-01-31 | 2,43 | 300 | 2,51 | 2,43 | 2,51 | 00:00:00 | | 2003-02-03 | 2,50 | 0 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2003-02-04 | 2,46 | 0 | 2,51 | 2,46 | 2,51 | 00:00:00 | | 2003-02-05 | 2,51 | 0 | 2,51 | 2,46 | 2,46 | 00:00:00 | | 2003-02-06 | 2,51 | 0 | 2,52 | 2,42 | 2,51 | 00:00:00 | | 2003-02-07 | 2,38 | 0 | 2,50 | 2,38 | 2,50 | 00:00:00 | | 2003-02-10 | 2,44 | 100 | 2,45 | 2,15 | 2,38 | 00:00:00 | | 2003-02-11 | 2,44 | 0 | 2,44 | 2,44 | 2,44 | 00:00:00 | | 2003-02-12 | 2,15 | 600 | 2,20 | 2,15 | 2,20 | 00:00:00 | | 2003-02-13 | 2,36 | 0 | 2,36 | 2,30 | 2,30 | 00:00:00 | | 2003-02-14 | 2,18 | 0 | 2,33 | 2,18 | 2,33 | 00:00:00 | | 2003-02-17 | 2,18 | 0 | 2,32 | 2,18 | 2,32 | 00:00:00 | | 2003-02-18 | 2,18 | 0 | 2,30 | 2,18 | 2,30 | 00:00:00 | | 2003-02-19 | 2,18 | 0 | 2,25 | 2,18 | 2,25 | 00:00:00 | | 2003-02-20 | 2,27 | 200 | 2,30 | 2,17 | 2,19 | 00:00:00 | | 2003-02-21 | 2,30 | 1.600 | 2,30 | 1,96 | 2,17 | 00:00:00 | | 2003-02-24 | 2,12 | 0 | 2,12 | 1,98 | 2,12 | 00:00:00 | | 2003-02-25 | 1,98 | 1.800 | 2,10 | 1,87 | 1,98 | 00:00:00 | | 2003-02-26 | 1,86 | 0 | 1,95 | 1,86 | 1,95 | 00:00:00 | | 2003-02-27 | 1,80 | 500 | 2,00 | 1,80 | 2,00 | 00:00:00 | | 2003-02-28 | 1,94 | 300 | 1,95 | 1,76 | 1,80 | 00:00:00 | | 2003-03-03 | 1,80 | 400 | 1,93 | 1,80 | 1,93 | 00:00:00 | | 2003-03-04 | 1,80 | 0 | 1,89 | 1,80 | 1,89 | 00:00:00 | | 2003-03-05 | 1,85 | 0 | 1,88 | 1,80 | 1,88 | 00:00:00 | | 2003-03-06 | 1,90 | 0 | 1,90 | 1,80 | 1,80 | 00:00:00 | | 2003-03-07 | 1,86 | 200 | 1,86 | 1,67 | 1,80 | 00:00:00 | | 2003-03-10 | 1,68 | 0 | 1,70 | 1,68 | 1,70 | 00:00:00 | | 2003-03-11 | 1,68 | 0 | 1,86 | 1,68 | 1,86 | 00:00:00 | | 2003-03-12 | 1,68 | 0 | 1,86 | 1,68 | 1,86 | 00:00:00 | | 2003-03-13 | 1,85 | 100 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2003-03-14 | 1,68 | 0 | 1,84 | 1,68 | 1,84 | 00:00:00 | | 2003-03-17 | 1,58 | 0 | 1,82 | 1,58 | 1,82 | 00:00:00 | | 2003-03-18 | 1,82 | 500 | 1,82 | 1,67 | 1,67 | 00:00:00 | | 2003-03-19 | 1,67 | 0 | 1,80 | 1,67 | 1,80 | 00:00:00 | | 2003-03-20 | 1,79 | 1.000 | 1,79 | 1,65 | 1,65 | 00:00:00 | | 2003-03-21 | 1,78 | 2.000 | 1,80 | 1,65 | 1,66 | 00:00:00 | | 2003-03-24 | 1,76 | 0 | 1,76 | 1,65 | 1,66 | 00:00:00 | | 2003-03-25 | 1,76 | 200 | 1,76 | 1,65 | 1,66 | 00:00:00 | | 2003-03-26 | 1,65 | 0 | 1,75 | 1,65 | 1,75 | 00:00:00 | | 2003-03-27 | 1,65 | 0 | 1,75 | 1,65 | 1,75 | 00:00:00 | | 2003-03-28 | 1,65 | 0 | 1,75 | 1,65 | 1,75 | 00:00:00 | | 2003-03-31 | 1,65 | 0 | 1,74 | 1,65 | 1,74 | 00:00:00 | | 2003-04-01 | 1,82 | 1.000 | 1,82 | 1,51 | 1,75 | 00:00:00 | | 2003-04-02 | 1,66 | 0 | 1,78 | 1,66 | 1,78 | 00:00:00 | | 2003-04-03 | 1,77 | 900 | 1,77 | 1,55 | 1,66 | 00:00:00 | | 2003-04-04 | 1,76 | 500 | 1,76 | 1,51 | 1,57 | 00:00:00 | | 2003-04-07 | 1,60 | 0 | 1,72 | 1,60 | 1,72 | 00:00:00 | | 2003-04-08 | 1,76 | 0 | 1,76 | 1,72 | 1,72 | 00:00:00 | | 2003-04-09 | 1,73 | 0 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2003-04-10 | 1,62 | 0 | 1,73 | 1,62 | 1,73 | 00:00:00 | | 2003-04-11 | 1,73 | 0 | 1,73 | 1,61 | 1,61 | 00:00:00 | | 2003-04-14 | 1,76 | 1.000 | 1,76 | 1,56 | 1,76 | 00:00:00 | | 2003-04-15 | 1,60 | 0 | 1,76 | 1,60 | 1,76 | 00:00:00 | | 2003-04-16 | 1,74 | 100 | 1,74 | 1,60 | 1,61 | 00:00:00 | | 2003-04-17 | 1,61 | 0 | 1,61 | 1,61 | 1,61 | 00:00:00 | | 2003-04-18 | 1,61 | 0 | 1,61 | 1,61 | 1,61 | 00:00:00 | | 2003-04-21 | 1,61 | 0 | 1,61 | 1,61 | 1,61 | 00:00:00 | | 2003-04-22 | 1,73 | 0 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2003-04-23 | 1,60 | 0 | 1,61 | 1,60 | 1,61 | 00:00:00 | | 2003-04-24 | 1,69 | 0 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2003-04-25 | 1,60 | 0 | 1,62 | 1,60 | 1,62 | 00:00:00 | | 2003-04-28 | 1,69 | 400 | 1,69 | 1,60 | 1,60 | 00:00:00 | | 2003-04-29 | 1,61 | 0 | 1,61 | 1,61 | 1,61 | 00:00:00 | | 2003-04-30 | 1,62 | 1.000 | 1,65 | 1,60 | 1,63 | 00:00:00 | | 2003-05-01 | 1,62 | 0 | 1,62 | 1,62 | 1,62 | 00:00:00 | | 2003-05-02 | 1,69 | 0 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2003-05-05 | 1,60 | 500 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2003-05-06 | 1,61 | 100 | 1,61 | 1,51 | 1,52 | 00:00:00 | | 2003-05-07 | 1,62 | 200 | 1,62 | 1,51 | 1,52 | 00:00:00 | | 2003-05-08 | 1,68 | 2.300 | 1,68 | 1,35 | 1,51 | 00:00:00 | | 2003-05-09 | 1,53 | 0 | 1,66 | 1,53 | 1,66 | 00:00:00 | | 2003-05-12 | 1,55 | 0 | 1,66 | 1,55 | 1,66 | 00:00:00 | | 2003-05-13 | 1,55 | 0 | 1,66 | 1,55 | 1,66 | 00:00:00 | | 2003-05-14 | 1,55 | 0 | 1,67 | 1,55 | 1,67 | 00:00:00 | | 2003-05-15 | 1,66 | 100 | 1,66 | 1,56 | 1,56 | 00:00:00 | | 2003-05-16 | 1,57 | 0 | 1,65 | 1,57 | 1,65 | 00:00:00 | | 2003-05-19 | 1,57 | 0 | 1,65 | 1,57 | 1,65 | 00:00:00 | | 2003-05-20 | 1,65 | 4.600 | 1,65 | 1,57 | 1,57 | 00:00:00 | | 2003-05-21 | 1,57 | 300 | 1,58 | 1,57 | 1,57 | 00:00:00 | | 2003-05-22 | 1,57 | 0 | 1,65 | 1,57 | 1,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
