|
 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 | | 2005-11-03 | 1,33 | 0 | 1,39 | 1,33 | 1,39 | 00:00:00 | | 2005-11-04 | 1,35 | 3.100 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2005-11-07 | 1,36 | 800 | 1,36 | 1,34 | 1,34 | 00:00:00 | | 2005-11-08 | 1,34 | 0 | 1,36 | 1,34 | 1,36 | 00:00:00 | | 2005-11-09 | 1,47 | 17.100 | 1,51 | 1,36 | 1,36 | 00:00:00 | | 2005-11-10 | 1,44 | 10.800 | 1,50 | 1,40 | 1,46 | 00:00:00 | | 2005-11-11 | 1,44 | 2.400 | 1,44 | 1,37 | 1,38 | 00:00:00 | | 2005-11-14 | 1,38 | 0 | 1,43 | 1,38 | 1,43 | 00:00:00 | | 2005-11-15 | 1,39 | 200 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2005-11-16 | 1,45 | 4.500 | 1,48 | 1,40 | 1,48 | 00:00:00 | | 2005-11-17 | 1,44 | 800 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2005-11-18 | 1,40 | 1.100 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2005-11-21 | 1,40 | 100 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2005-11-22 | 1,40 | 0 | 1,42 | 1,40 | 1,42 | 00:00:00 | | 2005-11-23 | 1,40 | 0 | 1,42 | 1,40 | 1,42 | 00:00:00 | | 2005-11-24 | 1,42 | 600 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2005-11-25 | 1,40 | 300 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2005-11-28 | 1,40 | 600 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2005-11-29 | 1,43 | 500 | 1,43 | 1,37 | 1,43 | 00:00:00 | | 2005-11-30 | 1,41 | 2.900 | 1,44 | 1,41 | 1,43 | 00:00:00 | | 2005-12-01 | 1,43 | 2.600 | 1,44 | 1,36 | 1,38 | 00:00:00 | | 2005-12-02 | 1,42 | 400 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2005-12-05 | 1,43 | 700 | 1,43 | 1,42 | 1,42 | 00:00:00 | | 2005-12-06 | 1,42 | 1.100 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2005-12-07 | 1,43 | 3.300 | 1,43 | 1,40 | 1,42 | 00:00:00 | | 2005-12-08 | 1,43 | 1.000 | 1,43 | 1,40 | 1,40 | 00:00:00 | | 2005-12-09 | 1,70 | 125.000 | 1,70 | 1,42 | 1,42 | 00:00:00 | | 2005-12-12 | 1,90 | 252.400 | 2,24 | 1,75 | 1,75 | 00:00:00 | | 2005-12-13 | 1,79 | 38.100 | 1,91 | 1,77 | 1,77 | 00:00:00 | | 2005-12-14 | 1,76 | 16.100 | 1,84 | 1,66 | 1,84 | 00:00:00 | | 2005-12-15 | 1,71 | 2.500 | 1,75 | 1,63 | 1,67 | 00:00:00 | | 2005-12-16 | 1,60 | 15.600 | 1,65 | 1,54 | 1,63 | 00:00:00 | | 2005-12-19 | 1,73 | 11.300 | 1,77 | 1,60 | 1,70 | 00:00:00 | | 2005-12-20 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2005-12-21 | 1,61 | 16.300 | 1,71 | 1,60 | 1,61 | 00:00:00 | | 2005-12-22 | 1,65 | 3.000 | 1,67 | 1,65 | 1,65 | 00:00:00 | | 2005-12-23 | 1,70 | 16.800 | 1,70 | 1,64 | 1,66 | 00:00:00 | | 2005-12-26 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2005-12-27 | 1,65 | 200 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2005-12-28 | 1,70 | 2.300 | 1,71 | 1,65 | 1,70 | 00:00:00 | | 2005-12-29 | 1,70 | 4.700 | 1,70 | 1,64 | 1,70 | 00:00:00 | | 2005-12-30 | 1,64 | 2.600 | 1,70 | 1,64 | 1,70 | 00:00:00 | | 2006-01-02 | 1,70 | 2.300 | 1,71 | 1,64 | 1,70 | 00:00:00 | | 2006-01-03 | 1,62 | 800 | 1,70 | 1,62 | 1,70 | 00:00:00 | | 2006-01-04 | 1,65 | 8.400 | 1,70 | 1,60 | 1,70 | 00:00:00 | | 2006-01-05 | 1,68 | 3.100 | 1,68 | 1,61 | 1,61 | 00:00:00 | | 2006-01-06 | 1,68 | 200 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2006-01-09 | 1,67 | 3.500 | 1,67 | 1,62 | 1,62 | 00:00:00 | | 2006-01-10 | 1,58 | 48.100 | 1,64 | 1,54 | 1,63 | 00:00:00 | | 2006-01-11 | 1,63 | 9.600 | 1,63 | 1,58 | 1,59 | 00:00:00 | | 2006-01-12 | 1,59 | 7.800 | 1,62 | 1,59 | 1,62 | 00:00:00 | | 2006-01-13 | 1,58 | 5.500 | 1,59 | 1,57 | 1,59 | 00:00:00 | | 2006-01-16 | 1,54 | 12.400 | 1,58 | 1,53 | 1,56 | 00:00:00 | | 2006-01-17 | 1,55 | 600 | 1,60 | 1,55 | 1,59 | 00:00:00 | | 2006-01-18 | 1,57 | 700 | 1,57 | 1,52 | 1,53 | 00:00:00 | | 2006-01-19 | 1,57 | 700 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2006-01-20 | 1,53 | 3.200 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2006-01-23 | 1,52 | 600 | 1,53 | 1,52 | 1,53 | 00:00:00 | | 2006-01-24 | 1,54 | 7.000 | 1,55 | 1,50 | 1,53 | 00:00:00 | | 2006-01-25 | 1,57 | 0 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2006-01-26 | 1,55 | 500 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2006-01-27 | 1,51 | 0 | 1,54 | 1,51 | 1,54 | 00:00:00 | | 2006-01-30 | 1,55 | 1.000 | 1,55 | 1,52 | 1,52 | 00:00:00 | | 2006-01-31 | 1,56 | 1.900 | 1,56 | 1,51 | 1,52 | 00:00:00 | | 2006-02-01 | 1,50 | 0 | 1,56 | 1,50 | 1,56 | 00:00:00 | | 2006-02-02 | 1,54 | 3.300 | 1,55 | 1,50 | 1,51 | 00:00:00 | | 2006-02-03 | 1,58 | 18.500 | 1,59 | 1,54 | 1,54 | 00:00:00 | | 2006-02-06 | 1,59 | 4.200 | 1,59 | 1,50 | 1,58 | 00:00:00 | | 2006-02-07 | 1,52 | 0 | 1,58 | 1,52 | 1,58 | 00:00:00 | | 2006-02-08 | 1,58 | 1.900 | 1,58 | 1,55 | 1,55 | 00:00:00 | | 2006-02-09 | 1,59 | 4.600 | 1,59 | 1,56 | 1,56 | 00:00:00 | | 2006-02-10 | 1,58 | 500 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2006-02-13 | 1,53 | 0 | 1,58 | 1,53 | 1,58 | 00:00:00 | | 2006-02-14 | 1,57 | 3.900 | 1,59 | 1,53 | 1,57 | 00:00:00 | | 2006-02-15 | 1,53 | 0 | 1,56 | 1,53 | 1,56 | 00:00:00 | | 2006-02-16 | 1,51 | 25.700 | 1,57 | 1,50 | 1,53 | 00:00:00 | | 2006-02-17 | 1,52 | 21.000 | 1,55 | 1,50 | 1,51 | 00:00:00 | | 2006-02-20 | 1,52 | 5.400 | 1,52 | 1,51 | 1,51 | 00:00:00 | | 2006-02-21 | 1,51 | 2.400 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2006-02-22 | 1,49 | 1.300 | 1,53 | 1,49 | 1,53 | 00:00:00 | | 2006-02-23 | 1,50 | 1.000 | 1,50 | 1,49 | 1,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
