|
 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 | | 2004-08-12 | 1,57 | 800 | 1,58 | 1,49 | 1,58 | 00:00:00 | | 2004-08-13 | 1,48 | 0 | 1,55 | 1,48 | 1,55 | 00:00:00 | | 2004-08-16 | 1,55 | 0 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2004-08-17 | 1,57 | 0 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2004-08-18 | 1,58 | 1.900 | 1,58 | 1,57 | 1,57 | 00:00:00 | | 2004-08-19 | 1,59 | 200 | 1,59 | 1,49 | 1,49 | 00:00:00 | | 2004-08-20 | 1,48 | 1.300 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2004-08-23 | 1,43 | 100 | 1,53 | 1,43 | 1,53 | 00:00:00 | | 2004-08-24 | 1,57 | 400 | 1,58 | 1,57 | 1,58 | 00:00:00 | | 2004-08-25 | 1,54 | 300 | 1,54 | 1,54 | 1,54 | 00:00:00 | | 2004-08-26 | 1,48 | 2.500 | 1,57 | 1,48 | 1,50 | 00:00:00 | | 2004-08-27 | 1,56 | 2.900 | 1,56 | 1,54 | 1,54 | 00:00:00 | | 2004-08-30 | 1,52 | 0 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2004-08-31 | 1,47 | 0 | 1,47 | 1,47 | 1,47 | 00:00:00 | | 2004-09-01 | 1,46 | 0 | 1,55 | 1,46 | 1,55 | 00:00:00 | | 2004-09-02 | 1,47 | 3.400 | 1,49 | 1,47 | 1,49 | 00:00:00 | | 2004-09-03 | 1,47 | 0 | 1,55 | 1,47 | 1,55 | 00:00:00 | | 2004-09-06 | 1,45 | 800 | 1,46 | 1,45 | 1,46 | 00:00:00 | | 2004-09-07 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2004-09-08 | 1,49 | 0 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2004-09-09 | 1,49 | 0 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2004-09-10 | 1,54 | 200 | 1,54 | 1,50 | 1,50 | 00:00:00 | | 2004-09-13 | 1,51 | 100 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2004-09-14 | 1,50 | 0 | 1,53 | 1,50 | 1,53 | 00:00:00 | | 2004-09-15 | 1,49 | 0 | 1,52 | 1,49 | 1,52 | 00:00:00 | | 2004-09-16 | 1,48 | 0 | 1,50 | 1,48 | 1,50 | 00:00:00 | | 2004-09-17 | 1,49 | 500 | 1,51 | 1,49 | 1,50 | 00:00:00 | | 2004-09-20 | 1,53 | 100 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2004-09-21 | 1,50 | 0 | 1,53 | 1,50 | 1,53 | 00:00:00 | | 2004-09-22 | 1,47 | 5.400 | 1,48 | 1,47 | 1,48 | 00:00:00 | | 2004-09-23 | 1,51 | 2.800 | 1,51 | 1,50 | 1,50 | 00:00:00 | | 2004-09-24 | 1,47 | 3.400 | 1,49 | 1,47 | 1,49 | 00:00:00 | | 2004-09-27 | 1,45 | 2.600 | 1,51 | 1,45 | 1,51 | 00:00:00 | | 2004-09-28 | 1,51 | 1.700 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2004-09-29 | 1,45 | 0 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2004-09-30 | 1,50 | 400 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2004-10-01 | 1,45 | 0 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2004-10-04 | 1,45 | 0 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2004-10-05 | 1,45 | 0 | 1,48 | 1,45 | 1,48 | 00:00:00 | | 2004-10-06 | 1,45 | 600 | 1,47 | 1,45 | 1,47 | 00:00:00 | | 2004-10-07 | 1,38 | 1.600 | 1,45 | 1,38 | 1,45 | 00:00:00 | | 2004-10-08 | 1,38 | 2.700 | 1,50 | 1,38 | 1,47 | 00:00:00 | | 2004-10-11 | 1,49 | 1.500 | 1,49 | 1,45 | 1,45 | 00:00:00 | | 2004-10-12 | 1,41 | 0 | 1,49 | 1,41 | 1,49 | 00:00:00 | | 2004-10-13 | 1,48 | 800 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2004-10-14 | 1,60 | 18.500 | 1,65 | 1,50 | 1,50 | 00:00:00 | | 2004-10-15 | 1,56 | 4.500 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2004-10-18 | 1,54 | 0 | 1,54 | 1,54 | 1,54 | 00:00:00 | | 2004-10-19 | 1,54 | 0 | 1,59 | 1,54 | 1,59 | 00:00:00 | | 2004-10-20 | 1,53 | 1.000 | 1,55 | 1,53 | 1,55 | 00:00:00 | | 2004-10-21 | 1,53 | 0 | 1,58 | 1,53 | 1,58 | 00:00:00 | | 2004-10-22 | 1,53 | 0 | 1,58 | 1,53 | 1,58 | 00:00:00 | | 2004-10-25 | 1,51 | 0 | 1,55 | 1,51 | 1,55 | 00:00:00 | | 2004-10-26 | 1,40 | 0 | 1,55 | 1,40 | 1,55 | 00:00:00 | | 2004-10-27 | 1,48 | 3.200 | 1,48 | 1,44 | 1,44 | 00:00:00 | | 2004-10-28 | 1,46 | 0 | 1,50 | 1,46 | 1,50 | 00:00:00 | | 2004-10-29 | 1,46 | 0 | 1,50 | 1,46 | 1,50 | 00:00:00 | | 2004-11-01 | 1,42 | 0 | 1,52 | 1,42 | 1,52 | 00:00:00 | | 2004-11-02 | 1,48 | 2.000 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2004-11-03 | 1,44 | 100 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2004-11-04 | 1,46 | 500 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2004-11-05 | 1,47 | 0 | 1,50 | 1,47 | 1,50 | 00:00:00 | | 2004-11-08 | 1,48 | 800 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2004-11-09 | 1,48 | 0 | 1,51 | 1,48 | 1,51 | 00:00:00 | | 2004-11-10 | 1,48 | 100 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2004-11-11 | 1,43 | 1.600 | 1,45 | 1,43 | 1,45 | 00:00:00 | | 2004-11-12 | 1,44 | 100 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2004-11-15 | 1,46 | 600 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2004-11-16 | 1,42 | 900 | 1,46 | 1,42 | 1,46 | 00:00:00 | | 2004-11-17 | 1,42 | 0 | 1,52 | 1,42 | 1,52 | 00:00:00 | | 2004-11-18 | 1,44 | 0 | 1,51 | 1,44 | 1,51 | 00:00:00 | | 2004-11-19 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2004-11-22 | 1,40 | 400 | 1,51 | 1,40 | 1,42 | 00:00:00 | | 2004-11-23 | 1,40 | 0 | 1,50 | 1,40 | 1,50 | 00:00:00 | | 2004-11-24 | 1,41 | 0 | 1,50 | 1,41 | 1,50 | 00:00:00 | | 2004-11-25 | 1,45 | 500 | 1,45 | 1,44 | 1,44 | 00:00:00 | | 2004-11-26 | 1,41 | 0 | 1,51 | 1,41 | 1,51 | 00:00:00 | | 2004-11-29 | 1,42 | 1.600 | 1,45 | 1,42 | 1,45 | 00:00:00 | | 2004-11-30 | 1,43 | 0 | 1,50 | 1,43 | 1,50 | 00:00:00 | | 2004-12-01 | 1,42 | 0 | 1,50 | 1,42 | 1,50 | 00:00:00 | | 2004-12-02 | 1,42 | 0 | 1,50 | 1,42 | 1,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
