|
 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 | | 2005-03-24 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2005-03-25 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2005-03-28 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2005-03-29 | 1,92 | 500 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2005-03-30 | 1,90 | 400 | 1,90 | 1,86 | 1,86 | 00:00:00 | | 2005-03-31 | 1,89 | 100 | 1,89 | 1,86 | 1,86 | 00:00:00 | | 2005-04-01 | 1,87 | 700 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2005-04-04 | 1,91 | 2.800 | 1,93 | 1,81 | 1,93 | 00:00:00 | | 2005-04-05 | 1,93 | 0 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2005-04-06 | 1,93 | 0 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2005-04-07 | 1,93 | 0 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2005-04-08 | 2,02 | 8.700 | 2,02 | 1,83 | 1,83 | 00:00:00 | | 2005-04-11 | 2,02 | 1.500 | 2,02 | 2,00 | 2,00 | 00:00:00 | | 2005-04-12 | 2,01 | 700 | 2,02 | 1,84 | 1,84 | 00:00:00 | | 2005-04-13 | 2,01 | 0 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2005-04-14 | 2,02 | 0 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2005-04-15 | 1,99 | 0 | 1,99 | 1,88 | 1,88 | 00:00:00 | | 2005-04-18 | 1,97 | 2.900 | 1,97 | 1,88 | 1,88 | 00:00:00 | | 2005-04-19 | 1,97 | 0 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2005-04-20 | 1,97 | 0 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2005-04-21 | 1,96 | 500 | 1,96 | 1,83 | 1,84 | 00:00:00 | | 2005-04-22 | 1,96 | 0 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2005-04-25 | 1,96 | 0 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2005-04-26 | 1,94 | 300 | 1,94 | 1,84 | 1,85 | 00:00:00 | | 2005-04-27 | 1,94 | 700 | 1,94 | 1,84 | 1,84 | 00:00:00 | | 2005-04-28 | 1,82 | 2.500 | 1,94 | 1,81 | 1,84 | 00:00:00 | | 2005-04-29 | 1,93 | 1.100 | 1,93 | 1,82 | 1,82 | 00:00:00 | | 2005-05-02 | 1,93 | 0 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2005-05-03 | 1,91 | 100 | 1,91 | 1,76 | 1,91 | 00:00:00 | | 2005-05-04 | 1,91 | 0 | 1,91 | 1,91 | 1,91 | 00:00:00 | | 2005-05-05 | 1,91 | 0 | 1,91 | 1,91 | 1,91 | 00:00:00 | | 2005-05-06 | 1,91 | 0 | 1,91 | 1,91 | 1,91 | 00:00:00 | | 2005-05-09 | 1,88 | 1.400 | 1,88 | 1,80 | 1,80 | 00:00:00 | | 2005-05-10 | 1,88 | 0 | 1,88 | 1,88 | 1,88 | 00:00:00 | | 2005-05-11 | 1,85 | 300 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2005-05-12 | 1,85 | 1.000 | 1,88 | 1,85 | 1,88 | 00:00:00 | | 2005-05-13 | 1,71 | 20.800 | 1,78 | 1,70 | 1,70 | 00:00:00 | | 2005-05-16 | 1,75 | 1.900 | 1,75 | 1,61 | 1,61 | 00:00:00 | | 2005-05-17 | 1,72 | 2.200 | 1,75 | 1,61 | 1,75 | 00:00:00 | | 2005-05-18 | 1,73 | 0 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2005-05-19 | 1,74 | 0 | 1,74 | 1,73 | 1,73 | 00:00:00 | | 2005-05-20 | 1,69 | 800 | 1,69 | 1,68 | 1,68 | 00:00:00 | | 2005-05-23 | 1,68 | 1.700 | 1,70 | 1,68 | 1,70 | 00:00:00 | | 2005-05-24 | 1,66 | 1.800 | 1,66 | 1,60 | 1,66 | 00:00:00 | | 2005-05-25 | 1,60 | 1.500 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2005-05-26 | 1,66 | 100 | 1,66 | 1,65 | 1,65 | 00:00:00 | | 2005-05-27 | 1,70 | 8.700 | 1,82 | 1,65 | 1,65 | 00:00:00 | | 2005-05-30 | 1,69 | 2.100 | 1,69 | 1,54 | 1,62 | 00:00:00 | | 2005-05-31 | 1,78 | 100 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2005-06-01 | 1,78 | 0 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2005-06-02 | 1,78 | 0 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2005-06-03 | 1,78 | 0 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2005-06-06 | 1,78 | 0 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2005-06-07 | 1,78 | 0 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2005-06-08 | 1,78 | 0 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2005-06-09 | 1,78 | 0 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2005-06-10 | 1,78 | 0 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2005-06-13 | 1,78 | 0 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2005-06-14 | 1,74 | 200 | 1,74 | 1,53 | 1,53 | 00:00:00 | | 2005-06-15 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2005-06-16 | 1,65 | 2.000 | 1,65 | 1,52 | 1,52 | 00:00:00 | | 2005-06-17 | 1,65 | 1.100 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2005-06-20 | 1,63 | 2.800 | 1,68 | 1,52 | 1,52 | 00:00:00 | | 2005-06-21 | 1,66 | 200 | 1,68 | 1,54 | 1,68 | 00:00:00 | | 2005-06-22 | 1,66 | 100 | 1,66 | 1,60 | 1,60 | 00:00:00 | | 2005-06-23 | 1,50 | 2.600 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2005-06-24 | 1,64 | 800 | 1,65 | 1,55 | 1,65 | 00:00:00 | | 2005-06-27 | 1,64 | 0 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2005-06-28 | 1,60 | 3.500 | 1,60 | 1,46 | 1,53 | 00:00:00 | | 2005-06-29 | 1,59 | 7.600 | 1,60 | 1,50 | 1,57 | 00:00:00 | | 2005-06-30 | 1,49 | 1.100 | 1,59 | 1,49 | 1,59 | 00:00:00 | | 2005-07-01 | 1,57 | 500 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2005-07-04 | 1,57 | 2.000 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2005-07-05 | 1,57 | 0 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2005-07-06 | 1,48 | 1.000 | 1,57 | 1,48 | 1,57 | 00:00:00 | | 2005-07-07 | 1,50 | 7.000 | 1,54 | 1,36 | 1,48 | 00:00:00 | | 2005-07-08 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2005-07-11 | 1,53 | 5.000 | 1,54 | 1,51 | 1,54 | 00:00:00 | | 2005-07-12 | 1,57 | 3.800 | 1,58 | 1,46 | 1,46 | 00:00:00 | | 2005-07-13 | 1,51 | 2.200 | 1,58 | 1,51 | 1,58 | 00:00:00 | | 2005-07-14 | 1,57 | 0 | 1,57 | 1,57 | 1,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
