|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-12-02 | 1,42 | 0 | 1,50 | 1,42 | 1,50 | 00:00:00 | | 2004-12-03 | 1,42 | 0 | 1,50 | 1,42 | 1,50 | 00:00:00 | | 2004-12-06 | 1,42 | 300 | 1,48 | 1,42 | 1,48 | 00:00:00 | | 2004-12-07 | 1,42 | 200 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2004-12-08 | 1,42 | 0 | 1,50 | 1,42 | 1,50 | 00:00:00 | | 2004-12-09 | 1,42 | 0 | 1,50 | 1,42 | 1,50 | 00:00:00 | | 2004-12-10 | 1,42 | 2.800 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2004-12-13 | 1,50 | 4.500 | 1,50 | 1,35 | 1,42 | 00:00:00 | | 2004-12-14 | 1,49 | 0 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2004-12-15 | 1,48 | 2.600 | 1,48 | 1,42 | 1,42 | 00:00:00 | | 2004-12-16 | 1,45 | 0 | 1,49 | 1,45 | 1,49 | 00:00:00 | | 2004-12-17 | 1,45 | 0 | 1,49 | 1,45 | 1,49 | 00:00:00 | | 2004-12-20 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2004-12-21 | 1,42 | 0 | 1,49 | 1,42 | 1,49 | 00:00:00 | | 2004-12-22 | 1,44 | 0 | 1,49 | 1,44 | 1,49 | 00:00:00 | | 2004-12-23 | 1,45 | 400 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2004-12-24 | 1,49 | 800 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2004-12-27 | 1,53 | 1.200 | 1,54 | 1,51 | 1,51 | 00:00:00 | | 2004-12-28 | 1,96 | 35.700 | 1,96 | 1,64 | 1,64 | 00:00:00 | | 2004-12-29 | 2,47 | 131.700 | 2,57 | 2,05 | 2,49 | 00:00:00 | | 2004-12-30 | 2,14 | 100.100 | 2,46 | 1,97 | 2,46 | 00:00:00 | | 2004-12-31 | 1,80 | 28.100 | 2,05 | 1,73 | 2,05 | 00:00:00 | | 2005-01-03 | 2,00 | 24.000 | 2,07 | 1,80 | 1,83 | 00:00:00 | | 2005-01-04 | 2,24 | 64.900 | 2,34 | 2,01 | 2,01 | 00:00:00 | | 2005-01-05 | 2,31 | 95.800 | 2,40 | 2,25 | 2,25 | 00:00:00 | | 2005-01-06 | 2,15 | 44.300 | 2,30 | 2,11 | 2,30 | 00:00:00 | | 2005-01-07 | 2,06 | 24.600 | 2,19 | 2,06 | 2,19 | 00:00:00 | | 2005-01-10 | 1,91 | 28.600 | 2,00 | 1,85 | 2,00 | 00:00:00 | | 2005-01-11 | 1,88 | 30.400 | 1,95 | 1,80 | 1,91 | 00:00:00 | | 2005-01-12 | 2,01 | 8.800 | 2,01 | 1,92 | 1,92 | 00:00:00 | | 2005-01-13 | 1,94 | 9.200 | 2,05 | 1,94 | 2,05 | 00:00:00 | | 2005-01-14 | 1,92 | 8.100 | 1,95 | 1,91 | 1,95 | 00:00:00 | | 2005-01-17 | 2,04 | 23.300 | 2,06 | 1,86 | 1,89 | 00:00:00 | | 2005-01-18 | 2,16 | 26.800 | 2,20 | 2,04 | 2,04 | 00:00:00 | | 2005-01-19 | 2,16 | 35.200 | 2,29 | 2,10 | 2,15 | 00:00:00 | | 2005-01-20 | 2,14 | 8.500 | 2,15 | 2,04 | 2,15 | 00:00:00 | | 2005-01-21 | 2,11 | 3.100 | 2,14 | 2,08 | 2,14 | 00:00:00 | | 2005-01-24 | 2,14 | 11.100 | 2,14 | 2,10 | 2,14 | 00:00:00 | | 2005-01-25 | 2,11 | 51.400 | 2,20 | 2,08 | 2,15 | 00:00:00 | | 2005-01-26 | 2,10 | 9.300 | 2,14 | 2,09 | 2,09 | 00:00:00 | | 2005-01-27 | 2,10 | 13.000 | 2,15 | 2,10 | 2,14 | 00:00:00 | | 2005-01-28 | 2,14 | 7.400 | 2,14 | 2,10 | 2,10 | 00:00:00 | | 2005-01-31 | 2,08 | 9.200 | 2,12 | 2,04 | 2,12 | 00:00:00 | | 2005-02-01 | 2,11 | 9.000 | 2,12 | 2,05 | 2,12 | 00:00:00 | | 2005-02-02 | 2,11 | 12.000 | 2,11 | 2,04 | 2,08 | 00:00:00 | | 2005-02-03 | 2,05 | 4.500 | 2,08 | 2,05 | 2,08 | 00:00:00 | | 2005-02-04 | 2,08 | 12.200 | 2,08 | 2,05 | 2,08 | 00:00:00 | | 2005-02-07 | 2,08 | 21.800 | 2,08 | 2,03 | 2,06 | 00:00:00 | | 2005-02-08 | 2,05 | 1.800 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2005-02-09 | 2,03 | 2.700 | 2,03 | 2,03 | 2,03 | 00:00:00 | | 2005-02-10 | 2,01 | 21.000 | 2,07 | 2,01 | 2,03 | 00:00:00 | | 2005-02-11 | 2,08 | 8.000 | 2,08 | 2,04 | 2,04 | 00:00:00 | | 2005-02-14 | 2,05 | 8.000 | 2,10 | 2,05 | 2,07 | 00:00:00 | | 2005-02-15 | 2,08 | 2.000 | 2,08 | 2,08 | 2,08 | 00:00:00 | | 2005-02-16 | 2,10 | 100 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2005-02-17 | 2,10 | 1.500 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2005-02-18 | 2,09 | 3.100 | 2,09 | 2,04 | 2,08 | 00:00:00 | | 2005-02-21 | 2,09 | 200 | 2,09 | 2,09 | 2,09 | 00:00:00 | | 2005-02-22 | 2,02 | 1.900 | 2,03 | 2,02 | 2,03 | 00:00:00 | | 2005-02-23 | 2,01 | 2.900 | 2,01 | 2,00 | 2,01 | 00:00:00 | | 2005-02-24 | 2,01 | 2.900 | 2,02 | 2,01 | 2,01 | 00:00:00 | | 2005-02-25 | 2,01 | 1.100 | 2,02 | 2,01 | 2,02 | 00:00:00 | | 2005-02-28 | 2,01 | 0 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2005-03-01 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2005-03-02 | 2,01 | 800 | 2,01 | 1,98 | 1,98 | 00:00:00 | | 2005-03-03 | 2,09 | 6.000 | 2,09 | 2,00 | 2,01 | 00:00:00 | | 2005-03-04 | 1,97 | 4.500 | 2,09 | 1,97 | 2,09 | 00:00:00 | | 2005-03-07 | 2,04 | 600 | 2,04 | 2,01 | 2,02 | 00:00:00 | | 2005-03-08 | 2,03 | 1.100 | 2,03 | 1,99 | 1,99 | 00:00:00 | | 2005-03-09 | 2,05 | 100 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2005-03-10 | 2,00 | 2.500 | 2,04 | 1,92 | 2,00 | 00:00:00 | | 2005-03-11 | 2,05 | 1.700 | 2,05 | 1,93 | 1,94 | 00:00:00 | | 2005-03-14 | 2,05 | 0 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2005-03-15 | 2,05 | 0 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2005-03-16 | 2,05 | 0 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2005-03-17 | 1,94 | 1.500 | 1,94 | 1,85 | 1,93 | 00:00:00 | | 2005-03-18 | 1,94 | 300 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2005-03-21 | 1,93 | 400 | 1,93 | 1,88 | 1,88 | 00:00:00 | | 2005-03-22 | 1,93 | 900 | 1,93 | 1,86 | 1,88 | 00:00:00 | | 2005-03-23 | 1,92 | 200 | 1,92 | 1,85 | 1,91 | 00:00:00 | | 2005-03-24 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
