|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-11 | 1,48 | 0 | 1,53 | 1,48 | 1,53 | 00:00:00 | | 2003-09-12 | 1,53 | 2.000 | 1,53 | 1,42 | 1,42 | 00:00:00 | | 2003-09-15 | 1,50 | 0 | 1,53 | 1,50 | 1,53 | 00:00:00 | | 2003-09-16 | 1,48 | 1.200 | 1,50 | 1,48 | 1,50 | 00:00:00 | | 2003-09-17 | 1,48 | 300 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2003-09-18 | 1,49 | 0 | 1,53 | 1,49 | 1,53 | 00:00:00 | | 2003-09-19 | 1,53 | 4.500 | 1,53 | 1,43 | 1,48 | 00:00:00 | | 2003-09-22 | 1,48 | 1.300 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2003-09-23 | 1,55 | 300 | 1,55 | 1,53 | 1,53 | 00:00:00 | | 2003-09-24 | 1,48 | 0 | 1,55 | 1,48 | 1,55 | 00:00:00 | | 2003-09-25 | 1,48 | 0 | 1,55 | 1,48 | 1,55 | 00:00:00 | | 2003-09-26 | 1,48 | 0 | 1,55 | 1,48 | 1,55 | 00:00:00 | | 2003-09-29 | 1,55 | 500 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2003-09-30 | 1,42 | 0 | 1,54 | 1,42 | 1,54 | 00:00:00 | | 2003-10-01 | 1,43 | 0 | 1,54 | 1,43 | 1,54 | 00:00:00 | | 2003-10-02 | 1,43 | 0 | 1,54 | 1,43 | 1,54 | 00:00:00 | | 2003-10-03 | 1,43 | 0 | 1,54 | 1,43 | 1,54 | 00:00:00 | | 2003-10-06 | 1,48 | 500 | 1,51 | 1,43 | 1,51 | 00:00:00 | | 2003-10-07 | 1,50 | 0 | 1,50 | 1,49 | 1,49 | 00:00:00 | | 2003-10-08 | 1,45 | 0 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2003-10-09 | 1,44 | 0 | 1,50 | 1,44 | 1,50 | 00:00:00 | | 2003-10-10 | 1,44 | 100 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2003-10-13 | 1,50 | 200 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2003-10-14 | 1,52 | 700 | 1,54 | 1,51 | 1,51 | 00:00:00 | | 2003-10-15 | 1,52 | 800 | 1,52 | 1,44 | 1,52 | 00:00:00 | | 2003-10-16 | 1,46 | 100 | 1,52 | 1,46 | 1,52 | 00:00:00 | | 2003-10-17 | 1,46 | 200 | 1,47 | 1,46 | 1,47 | 00:00:00 | | 2003-10-20 | 1,45 | 0 | 1,49 | 1,45 | 1,49 | 00:00:00 | | 2003-10-21 | 1,49 | 200 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2003-10-22 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2003-10-23 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2003-10-24 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2003-10-27 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2003-10-28 | 1,49 | 0 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2003-10-29 | 1,48 | 0 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2003-10-30 | 1,50 | 400 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2003-10-31 | 1,49 | 600 | 1,50 | 1,47 | 1,50 | 00:00:00 | | 2003-11-03 | 1,45 | 2.900 | 1,49 | 1,34 | 1,47 | 00:00:00 | | 2003-11-04 | 1,48 | 800 | 1,48 | 1,45 | 1,45 | 00:00:00 | | 2003-11-05 | 1,48 | 2.000 | 1,48 | 1,43 | 1,43 | 00:00:00 | | 2003-11-06 | 1,49 | 400 | 1,49 | 1,43 | 1,43 | 00:00:00 | | 2003-11-07 | 1,41 | 0 | 1,48 | 1,41 | 1,48 | 00:00:00 | | 2003-11-10 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2003-11-11 | 1,42 | 0 | 1,50 | 1,42 | 1,50 | 00:00:00 | | 2003-11-12 | 1,49 | 400 | 1,49 | 1,42 | 1,42 | 00:00:00 | | 2003-11-13 | 1,43 | 0 | 1,49 | 1,43 | 1,49 | 00:00:00 | | 2003-11-14 | 1,44 | 400 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2003-11-17 | 1,44 | 0 | 1,49 | 1,44 | 1,49 | 00:00:00 | | 2003-11-18 | 1,45 | 0 | 1,49 | 1,45 | 1,49 | 00:00:00 | | 2003-11-19 | 1,45 | 500 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2003-11-20 | 1,44 | 0 | 1,49 | 1,44 | 1,49 | 00:00:00 | | 2003-11-21 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2003-11-24 | 1,49 | 400 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2003-11-25 | 1,49 | 1.300 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2003-11-26 | 1,50 | 100 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2003-11-27 | 1,43 | 0 | 1,50 | 1,43 | 1,50 | 00:00:00 | | 2003-11-28 | 1,50 | 6.400 | 1,61 | 1,50 | 1,50 | 00:00:00 | | 2003-12-01 | 1,77 | 1.600 | 1,77 | 1,60 | 1,60 | 00:00:00 | | 2003-12-02 | 1,74 | 12.800 | 1,99 | 1,67 | 1,76 | 00:00:00 | | 2003-12-03 | 1,72 | 800 | 1,73 | 1,72 | 1,73 | 00:00:00 | | 2003-12-04 | 1,71 | 200 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2003-12-05 | 1,69 | 1.100 | 1,69 | 1,58 | 1,69 | 00:00:00 | | 2003-12-08 | 1,58 | 0 | 1,69 | 1,58 | 1,69 | 00:00:00 | | 2003-12-09 | 1,59 | 1.500 | 1,67 | 1,59 | 1,60 | 00:00:00 | | 2003-12-10 | 1,67 | 0 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2003-12-11 | 1,59 | 0 | 1,66 | 1,59 | 1,66 | 00:00:00 | | 2003-12-12 | 1,66 | 1.300 | 1,66 | 1,60 | 1,66 | 00:00:00 | | 2003-12-15 | 1,61 | 0 | 1,66 | 1,61 | 1,66 | 00:00:00 | | 2003-12-16 | 1,60 | 0 | 1,67 | 1,60 | 1,67 | 00:00:00 | | 2003-12-17 | 1,60 | 0 | 1,65 | 1,60 | 1,65 | 00:00:00 | | 2003-12-18 | 1,60 | 0 | 1,65 | 1,60 | 1,65 | 00:00:00 | | 2003-12-19 | 1,60 | 0 | 1,65 | 1,60 | 1,65 | 00:00:00 | | 2003-12-22 | 1,65 | 0 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2003-12-23 | 1,58 | 0 | 1,67 | 1,58 | 1,67 | 00:00:00 | | 2003-12-24 | 1,58 | 0 | 1,67 | 1,58 | 1,67 | 00:00:00 | | 2003-12-25 | 1,58 | 0 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2003-12-26 | 1,58 | 0 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2003-12-29 | 1,60 | 500 | 1,60 | 1,56 | 1,56 | 00:00:00 | | 2003-12-30 | 1,71 | 300 | 1,71 | 1,65 | 1,65 | 00:00:00 | | 2003-12-31 | 1,65 | 3.000 | 1,72 | 1,65 | 1,72 | 00:00:00 | | 2004-01-01 | 1,65 | 0 | 1,65 | 1,65 | 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 > >> |
|
