|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-01 | 1,65 | 0 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2004-01-02 | 1,61 | 1.000 | 1,69 | 1,61 | 1,69 | 00:00:00 | | 2004-01-05 | 1,62 | 0 | 1,62 | 1,62 | 1,62 | 00:00:00 | | 2004-01-06 | 1,63 | 700 | 1,63 | 1,62 | 1,63 | 00:00:00 | | 2004-01-07 | 1,65 | 400 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2004-01-08 | 1,63 | 0 | 1,68 | 1,63 | 1,68 | 00:00:00 | | 2004-01-09 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2004-01-12 | 1,63 | 100 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2004-01-13 | 1,65 | 2.100 | 1,67 | 1,63 | 1,63 | 00:00:00 | | 2004-01-14 | 1,70 | 8.300 | 1,72 | 1,68 | 1,68 | 00:00:00 | | 2004-01-15 | 1,74 | 0 | 1,74 | 1,73 | 1,73 | 00:00:00 | | 2004-01-16 | 1,74 | 500 | 1,74 | 1,62 | 1,66 | 00:00:00 | | 2004-01-19 | 1,77 | 12.700 | 1,84 | 1,74 | 1,75 | 00:00:00 | | 2004-01-20 | 1,75 | 2.700 | 1,83 | 1,75 | 1,83 | 00:00:00 | | 2004-01-21 | 1,75 | 1.400 | 1,77 | 1,74 | 1,74 | 00:00:00 | | 2004-01-22 | 1,75 | 0 | 1,77 | 1,75 | 1,77 | 00:00:00 | | 2004-01-23 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-01-26 | 1,70 | 100 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2004-01-27 | 1,70 | 0 | 1,75 | 1,70 | 1,75 | 00:00:00 | | 2004-01-28 | 1,71 | 0 | 1,74 | 1,71 | 1,74 | 00:00:00 | | 2004-01-29 | 1,71 | 0 | 1,74 | 1,71 | 1,74 | 00:00:00 | | 2004-01-30 | 1,72 | 100 | 1,72 | 1,71 | 1,71 | 00:00:00 | | 2004-02-02 | 1,70 | 1.000 | 1,71 | 1,70 | 1,71 | 00:00:00 | | 2004-02-03 | 1,72 | 1.400 | 1,72 | 1,71 | 1,71 | 00:00:00 | | 2004-02-04 | 1,73 | 200 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2004-02-05 | 1,72 | 0 | 1,75 | 1,72 | 1,75 | 00:00:00 | | 2004-02-06 | 1,72 | 1.700 | 1,72 | 1,71 | 1,72 | 00:00:00 | | 2004-02-09 | 1,72 | 200 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2004-02-10 | 1,72 | 0 | 1,76 | 1,72 | 1,76 | 00:00:00 | | 2004-02-11 | 1,77 | 400 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-02-12 | 1,82 | 2.900 | 1,82 | 1,75 | 1,75 | 00:00:00 | | 2004-02-13 | 1,75 | 8.400 | 1,81 | 1,74 | 1,81 | 00:00:00 | | 2004-02-16 | 1,75 | 0 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2004-02-17 | 1,85 | 12.300 | 1,85 | 1,75 | 1,79 | 00:00:00 | | 2004-02-18 | 2,18 | 39.000 | 2,70 | 1,89 | 1,89 | 00:00:00 | | 2004-02-19 | 2,38 | 55.400 | 2,55 | 2,25 | 2,25 | 00:00:00 | | 2004-02-20 | 2,17 | 22.800 | 2,39 | 2,17 | 2,39 | 00:00:00 | | 2004-02-23 | 2,18 | 6.600 | 2,27 | 2,18 | 2,24 | 00:00:00 | | 2004-02-24 | 2,20 | 2.000 | 2,29 | 2,20 | 2,26 | 00:00:00 | | 2004-02-25 | 2,17 | 8.900 | 2,21 | 2,09 | 2,21 | 00:00:00 | | 2004-02-26 | 2,21 | 19.900 | 2,30 | 2,20 | 2,20 | 00:00:00 | | 2004-02-27 | 2,20 | 10.400 | 2,29 | 2,20 | 2,27 | 00:00:00 | | 2004-03-01 | 2,22 | 1.900 | 2,22 | 2,21 | 2,22 | 00:00:00 | | 2004-03-02 | 2,26 | 10.400 | 2,30 | 2,23 | 2,29 | 00:00:00 | | 2004-03-03 | 2,27 | 2.300 | 2,27 | 2,24 | 2,24 | 00:00:00 | | 2004-03-04 | 2,24 | 3.300 | 2,29 | 2,24 | 2,28 | 00:00:00 | | 2004-03-05 | 2,32 | 5.500 | 2,33 | 2,29 | 2,29 | 00:00:00 | | 2004-03-08 | 2,40 | 38.200 | 2,50 | 2,33 | 2,34 | 00:00:00 | | 2004-03-09 | 2,42 | 23.500 | 2,42 | 2,35 | 2,36 | 00:00:00 | | 2004-03-10 | 2,37 | 14.800 | 2,40 | 2,29 | 2,40 | 00:00:00 | | 2004-03-11 | 2,24 | 14.000 | 2,30 | 2,11 | 2,30 | 00:00:00 | | 2004-03-12 | 2,11 | 5.100 | 2,26 | 2,11 | 2,15 | 00:00:00 | | 2004-03-15 | 2,22 | 8.500 | 2,22 | 2,13 | 2,20 | 00:00:00 | | 2004-03-16 | 2,16 | 800 | 2,16 | 2,16 | 2,16 | 00:00:00 | | 2004-03-17 | 2,31 | 16.000 | 2,32 | 2,11 | 2,11 | 00:00:00 | | 2004-03-18 | 2,30 | 1.200 | 2,30 | 2,29 | 2,29 | 00:00:00 | | 2004-03-19 | 2,20 | 4.500 | 2,30 | 2,20 | 2,30 | 00:00:00 | | 2004-03-22 | 2,20 | 5.800 | 2,22 | 2,20 | 2,22 | 00:00:00 | | 2004-03-23 | 2,15 | 0 | 2,20 | 2,15 | 2,20 | 00:00:00 | | 2004-03-24 | 1,94 | 6.400 | 2,15 | 1,87 | 2,15 | 00:00:00 | | 2004-03-25 | 2,08 | 3.400 | 2,13 | 2,06 | 2,06 | 00:00:00 | | 2004-03-26 | 2,12 | 3.700 | 2,16 | 2,11 | 2,14 | 00:00:00 | | 2004-03-29 | 2,13 | 100 | 2,13 | 2,12 | 2,12 | 00:00:00 | | 2004-03-30 | 2,12 | 500 | 2,12 | 2,10 | 2,10 | 00:00:00 | | 2004-03-31 | 2,11 | 500 | 2,12 | 2,04 | 2,12 | 00:00:00 | | 2004-04-01 | 2,05 | 200 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2004-04-02 | 2,05 | 0 | 2,10 | 2,05 | 2,10 | 00:00:00 | | 2004-04-05 | 2,05 | 1.400 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2004-04-06 | 1,94 | 3.500 | 2,00 | 1,85 | 2,00 | 00:00:00 | | 2004-04-07 | 1,95 | 11.700 | 1,96 | 1,90 | 1,96 | 00:00:00 | | 2004-04-08 | 1,95 | 0 | 2,06 | 1,95 | 2,06 | 00:00:00 | | 2004-04-09 | 1,95 | 0 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2004-04-12 | 1,95 | 0 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2004-04-13 | 1,98 | 800 | 1,98 | 1,91 | 1,91 | 00:00:00 | | 2004-04-14 | 1,92 | 0 | 1,95 | 1,92 | 1,95 | 00:00:00 | | 2004-04-15 | 1,92 | 200 | 1,95 | 1,92 | 1,95 | 00:00:00 | | 2004-04-16 | 1,92 | 7.700 | 1,98 | 1,91 | 1,97 | 00:00:00 | | 2004-04-19 | 1,92 | 0 | 1,97 | 1,92 | 1,97 | 00:00:00 | | 2004-04-20 | 1,92 | 7.782 | 1,98 | 1,91 | 1,97 | 00:00:00 | | 2004-04-21 | 1,93 | 1.300 | 1,93 | 1,92 | 1,92 | 00:00:00 | | 2004-04-22 | 1,78 | 0 | 1,93 | 1,78 | 1,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
