|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 24,00 | 0 | 24,00 | 24,00 | 24,00 | 00:00:00 | | 2000-04-25 | 24,00 | 0 | 24,00 | 24,00 | 24,00 | 00:00:00 | | 2000-04-26 | 6,28 | 107 | 6,40 | 6,09 | 6,25 | 00:00:00 | | 2000-04-27 | 6,25 | 207 | 6,33 | 6,15 | 6,25 | 00:00:00 | | 2000-04-28 | 6,23 | 69 | 6,25 | 6,23 | 6,25 | 00:00:00 | | 2000-05-01 | 24,91 | 0 | 24,91 | 24,91 | 24,91 | 00:00:00 | | 2000-05-02 | 6,63 | 80 | 6,75 | 6,25 | 6,75 | 00:00:00 | | 2000-05-03 | 6,50 | 25 | 6,55 | 6,28 | 6,38 | 00:00:00 | | 2000-05-04 | 6,30 | 17 | 6,39 | 6,30 | 6,38 | 00:00:00 | | 2000-05-05 | 6,23 | 24 | 6,30 | 6,23 | 6,30 | 00:00:00 | | 2000-05-08 | 6,22 | 5 | 6,26 | 6,22 | 6,26 | 00:00:00 | | 2000-05-09 | 6,13 | 39 | 6,30 | 5,76 | 6,08 | 00:00:00 | | 2000-05-10 | 6,00 | 33 | 6,13 | 6,00 | 6,12 | 00:00:00 | | 2000-05-11 | 6,25 | 168 | 6,25 | 5,75 | 5,79 | 00:00:00 | | 2000-05-12 | 5,90 | 270 | 5,90 | 5,80 | 5,90 | 00:00:00 | | 2000-05-15 | 5,88 | 16 | 5,88 | 5,80 | 5,80 | 00:00:00 | | 2000-05-16 | 5,88 | 13 | 5,98 | 5,86 | 5,86 | 00:00:00 | | 2000-05-17 | 5,88 | 37 | 5,97 | 5,29 | 5,97 | 00:00:00 | | 2000-05-18 | 5,85 | 22 | 5,86 | 5,45 | 5,45 | 00:00:00 | | 2000-05-19 | 5,59 | 46 | 5,68 | 5,46 | 5,50 | 00:00:00 | | 2000-05-22 | 5,50 | 52 | 5,65 | 5,38 | 5,65 | 00:00:00 | | 2000-05-23 | 5,23 | 77 | 5,54 | 4,80 | 5,38 | 00:00:00 | | 2000-05-24 | 5,00 | 24 | 5,11 | 4,80 | 5,11 | 00:00:00 | | 2000-05-25 | 5,11 | 31 | 5,11 | 5,00 | 5,00 | 00:00:00 | | 2000-05-26 | 5,25 | 61 | 5,25 | 5,00 | 5,17 | 00:00:00 | | 2000-05-29 | 5,25 | 2.196 | 5,26 | 5,06 | 5,19 | 00:00:00 | | 2000-05-30 | 5,07 | 427 | 5,55 | 5,07 | 5,13 | 00:00:00 | | 2000-05-31 | 5,75 | 554 | 5,87 | 5,34 | 5,41 | 00:00:00 | | 2000-06-01 | 5,68 | 92 | 5,86 | 5,68 | 5,85 | 00:00:00 | | 2000-06-02 | 5,70 | 174 | 5,77 | 5,40 | 5,68 | 00:00:00 | | 2000-06-05 | 5,60 | 60 | 5,71 | 5,46 | 5,71 | 00:00:00 | | 2000-06-06 | 5,47 | 59 | 5,63 | 5,16 | 5,63 | 00:00:00 | | 2000-06-07 | 5,50 | 38 | 5,62 | 5,28 | 5,28 | 00:00:00 | | 2000-06-08 | 5,40 | 67 | 5,49 | 5,19 | 5,29 | 00:00:00 | | 2000-06-09 | 5,37 | 52 | 5,40 | 5,18 | 5,18 | 00:00:00 | | 2000-06-12 | 5,30 | 10 | 5,35 | 5,30 | 5,34 | 00:00:00 | | 2000-06-13 | 5,25 | 9 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2000-06-14 | 5,19 | 22 | 5,28 | 5,18 | 5,25 | 00:00:00 | | 2000-06-15 | 5,16 | 51 | 5,27 | 5,13 | 5,14 | 00:00:00 | | 2000-06-16 | 5,11 | 60 | 5,13 | 5,01 | 5,13 | 00:00:00 | | 2000-06-19 | 4,97 | 125 | 5,14 | 4,97 | 5,02 | 00:00:00 | | 2000-06-20 | 5,06 | 10 | 5,09 | 4,90 | 5,09 | 00:00:00 | | 2000-06-21 | 5,00 | 10 | 5,00 | 4,94 | 5,00 | 00:00:00 | | 2000-06-22 | 5,00 | 10 | 5,00 | 4,94 | 5,00 | 00:00:00 | | 2000-06-23 | 4,97 | 8 | 4,99 | 4,94 | 4,99 | 00:00:00 | | 2000-06-26 | 4,97 | 9 | 4,97 | 4,88 | 4,88 | 00:00:00 | | 2000-06-27 | 4,95 | 2 | 4,95 | 4,90 | 4,90 | 00:00:00 | | 2000-06-28 | 4,95 | 17 | 4,95 | 4,88 | 4,88 | 00:00:00 | | 2000-06-29 | 4,85 | 45 | 4,94 | 4,85 | 4,94 | 00:00:00 | | 2000-06-30 | 4,87 | 62 | 4,87 | 4,64 | 4,75 | 00:00:00 | | 2000-07-03 | 4,87 | 2 | 4,87 | 4,74 | 4,87 | 00:00:00 | | 2000-07-04 | 4,88 | 13 | 4,88 | 4,75 | 4,85 | 00:00:00 | | 2000-07-05 | 4,98 | 16 | 5,00 | 4,88 | 4,88 | 00:00:00 | | 2000-07-06 | 4,85 | 10 | 4,98 | 4,85 | 4,98 | 00:00:00 | | 2000-07-07 | 4,83 | 17 | 4,83 | 4,26 | 4,81 | 00:00:00 | | 2000-07-10 | 4,75 | 11 | 4,75 | 4,65 | 4,66 | 00:00:00 | | 2000-07-11 | 4,74 | 12 | 4,74 | 4,67 | 4,67 | 00:00:00 | | 2000-07-12 | 4,73 | 2 | 4,73 | 4,55 | 4,66 | 00:00:00 | | 2000-07-13 | 4,70 | 25 | 4,72 | 4,51 | 4,72 | 00:00:00 | | 2000-07-14 | 4,63 | 66 | 4,69 | 4,50 | 4,65 | 00:00:00 | | 2000-07-17 | 4,50 | 48 | 4,56 | 4,48 | 4,53 | 00:00:00 | | 2000-07-18 | 4,56 | 50 | 4,57 | 4,49 | 4,49 | 00:00:00 | | 2000-07-19 | 4,51 | 144 | 4,56 | 4,48 | 4,49 | 00:00:00 | | 2000-07-20 | 4,51 | 11 | 4,51 | 4,41 | 4,48 | 00:00:00 | | 2000-07-21 | 4,48 | 6 | 4,48 | 4,48 | 4,48 | 00:00:00 | | 2000-07-24 | 4,48 | 23 | 4,50 | 4,29 | 4,48 | 00:00:00 | | 2000-07-25 | 4,38 | 5 | 4,38 | 4,31 | 4,32 | 00:00:00 | | 2000-07-26 | 4,37 | 10 | 4,38 | 4,37 | 4,38 | 00:00:00 | | 2000-07-27 | 4,31 | 42 | 4,33 | 4,31 | 4,33 | 00:00:00 | | 2000-07-28 | 4,28 | 44 | 4,35 | 4,25 | 4,31 | 00:00:00 | | 2000-07-31 | 4,24 | 6 | 4,24 | 4,00 | 4,00 | 00:00:00 | | 2000-08-01 | 4,21 | 11 | 4,21 | 4,03 | 4,08 | 00:00:00 | | 2000-08-02 | 4,09 | 36 | 4,22 | 4,02 | 4,22 | 00:00:00 | | 2000-08-03 | 3,83 | 48 | 4,01 | 3,83 | 4,01 | 00:00:00 | | 2000-08-04 | 3,75 | 61 | 3,94 | 3,75 | 3,84 | 00:00:00 | | 2000-08-07 | 3,82 | 4 | 3,82 | 3,75 | 3,75 | 00:00:00 | | 2000-08-08 | 3,82 | 9 | 3,82 | 3,75 | 3,80 | 00:00:00 | | 2000-08-09 | 3,80 | 44 | 4,00 | 3,80 | 4,00 | 00:00:00 | | 2000-08-10 | 3,93 | 8 | 3,93 | 3,84 | 3,84 | 00:00:00 | | 2000-08-11 | 3,91 | 14 | 3,94 | 3,85 | 3,85 | 00:00:00 | | 2000-08-14 | 3,99 | 4 | 3,99 | 3,84 | 3,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
