|
 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 | | 2005-07-14 | 1,57 | 0 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2005-07-15 | 1,58 | 500 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2005-07-18 | 1,58 | 0 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2005-07-19 | 1,58 | 0 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2005-07-20 | 1,58 | 0 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2005-07-21 | 1,43 | 0 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2005-07-22 | 1,46 | 300 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2005-07-25 | 1,32 | 8.100 | 1,49 | 1,32 | 1,46 | 00:00:00 | | 2005-07-26 | 1,30 | 7.400 | 1,41 | 1,30 | 1,32 | 00:00:00 | | 2005-07-27 | 1,36 | 200 | 1,40 | 1,36 | 1,40 | 00:00:00 | | 2005-07-28 | 1,28 | 1.200 | 1,34 | 1,28 | 1,28 | 00:00:00 | | 2005-07-29 | 1,30 | 3.800 | 1,30 | 1,16 | 1,25 | 00:00:00 | | 2005-08-01 | 1,27 | 12.800 | 1,40 | 1,20 | 1,39 | 00:00:00 | | 2005-08-02 | 1,35 | 5.200 | 1,35 | 1,26 | 1,27 | 00:00:00 | | 2005-08-03 | 1,30 | 16.100 | 1,38 | 1,25 | 1,38 | 00:00:00 | | 2005-08-04 | 1,34 | 1.800 | 1,34 | 1,30 | 1,32 | 00:00:00 | | 2005-08-05 | 1,32 | 22.400 | 1,37 | 1,30 | 1,34 | 00:00:00 | | 2005-08-08 | 1,30 | 8.200 | 1,35 | 1,30 | 1,34 | 00:00:00 | | 2005-08-09 | 1,31 | 10.500 | 1,37 | 1,31 | 1,33 | 00:00:00 | | 2005-08-10 | 1,31 | 0 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2005-08-11 | 1,31 | 0 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2005-08-12 | 1,31 | 900 | 1,32 | 1,31 | 1,32 | 00:00:00 | | 2005-08-15 | 1,31 | 2.200 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2005-08-16 | 1,36 | 100 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2005-08-17 | 1,31 | 300 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2005-08-18 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2005-08-19 | 1,32 | 400 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2005-08-22 | 1,29 | 6.300 | 1,35 | 1,28 | 1,32 | 00:00:00 | | 2005-08-23 | 1,33 | 2.000 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2005-08-24 | 1,33 | 0 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2005-08-25 | 1,28 | 3.200 | 1,29 | 1,28 | 1,29 | 00:00:00 | | 2005-08-26 | 1,28 | 700 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2005-08-29 | 1,27 | 1.800 | 1,33 | 1,27 | 1,28 | 00:00:00 | | 2005-08-30 | 1,32 | 1.000 | 1,32 | 1,26 | 1,27 | 00:00:00 | | 2005-08-31 | 1,28 | 0 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2005-09-01 | 1,35 | 12.000 | 1,36 | 1,31 | 1,31 | 00:00:00 | | 2005-09-02 | 1,32 | 0 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2005-09-05 | 1,34 | 200 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2005-09-06 | 1,32 | 4.200 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2005-09-07 | 1,35 | 700 | 1,35 | 1,32 | 1,32 | 00:00:00 | | 2005-09-08 | 1,30 | 0 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2005-09-09 | 1,31 | 5.000 | 1,31 | 1,30 | 1,30 | 00:00:00 | | 2005-09-12 | 1,30 | 16.300 | 1,34 | 1,21 | 1,34 | 00:00:00 | | 2005-09-13 | 1,30 | 4.300 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2005-09-14 | 1,30 | 3.900 | 1,30 | 1,29 | 1,29 | 00:00:00 | | 2005-09-15 | 1,26 | 0 | 1,33 | 1,26 | 1,33 | 00:00:00 | | 2005-09-16 | 1,30 | 600 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2005-09-19 | 1,30 | 300 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2005-09-20 | 1,25 | 3.600 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2005-09-21 | 1,30 | 3.600 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2005-09-22 | 1,30 | 3.100 | 1,30 | 1,27 | 1,27 | 00:00:00 | | 2005-09-23 | 1,25 | 800 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2005-09-26 | 1,25 | 1.000 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2005-09-27 | 1,27 | 4.600 | 1,27 | 1,21 | 1,24 | 00:00:00 | | 2005-09-28 | 1,21 | 5.100 | 1,25 | 1,21 | 1,24 | 00:00:00 | | 2005-09-29 | 1,20 | 8.700 | 1,22 | 1,15 | 1,22 | 00:00:00 | | 2005-09-30 | 1,21 | 1.400 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2005-10-03 | 1,49 | 46.600 | 1,59 | 1,32 | 1,32 | 00:00:00 | | 2005-10-04 | 1,42 | 25.000 | 1,49 | 1,40 | 1,49 | 00:00:00 | | 2005-10-05 | 1,48 | 5.300 | 1,48 | 1,41 | 1,42 | 00:00:00 | | 2005-10-06 | 1,52 | 13.500 | 1,55 | 1,45 | 1,50 | 00:00:00 | | 2005-10-07 | 1,51 | 9.100 | 1,52 | 1,45 | 1,52 | 00:00:00 | | 2005-10-10 | 1,46 | 1.100 | 1,50 | 1,46 | 1,50 | 00:00:00 | | 2005-10-11 | 1,49 | 7.100 | 1,49 | 1,44 | 1,46 | 00:00:00 | | 2005-10-12 | 1,45 | 3.300 | 1,49 | 1,45 | 1,49 | 00:00:00 | | 2005-10-13 | 1,47 | 500 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2005-10-14 | 1,44 | 2.000 | 1,48 | 1,44 | 1,48 | 00:00:00 | | 2005-10-17 | 1,44 | 1.300 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2005-10-18 | 1,43 | 2.100 | 1,45 | 1,43 | 1,45 | 00:00:00 | | 2005-10-19 | 1,44 | 300 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2005-10-20 | 1,38 | 11.200 | 1,43 | 1,31 | 1,43 | 00:00:00 | | 2005-10-21 | 1,36 | 2.400 | 1,36 | 1,35 | 1,35 | 00:00:00 | | 2005-10-24 | 1,32 | 3.000 | 1,40 | 1,31 | 1,31 | 00:00:00 | | 2005-10-25 | 1,33 | 0 | 1,34 | 1,33 | 1,34 | 00:00:00 | | 2005-10-26 | 1,34 | 0 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2005-10-27 | 1,31 | 1.100 | 1,32 | 1,31 | 1,32 | 00:00:00 | | 2005-10-28 | 1,30 | 2.000 | 1,31 | 1,30 | 1,31 | 00:00:00 | | 2005-10-31 | 1,34 | 1.500 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2005-11-01 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2005-11-02 | 1,39 | 2.300 | 1,39 | 1,37 | 1,37 | 00:00:00 | | 2005-11-03 | 1,33 | 0 | 1,39 | 1,33 | 1,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
