|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 3,99 | 4 | 3,99 | 3,84 | 3,95 | 00:00:00 | | 2000-08-15 | 15,94 | 0 | 15,94 | 15,94 | 15,94 | 00:00:00 | | 2000-08-16 | 15,49 | 0 | 15,80 | 15,49 | 15,80 | 00:00:00 | | 2000-08-17 | 3,96 | 5 | 3,96 | 3,88 | 3,88 | 00:00:00 | | 2000-08-18 | 3,91 | 314 | 3,94 | 3,77 | 3,88 | 00:00:00 | | 2000-08-21 | 3,62 | 146 | 3,88 | 3,62 | 3,88 | 00:00:00 | | 2000-08-22 | 3,70 | 30 | 3,70 | 3,63 | 3,68 | 00:00:00 | | 2000-08-23 | 3,70 | 4 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2000-08-24 | 3,63 | 4 | 3,63 | 3,63 | 3,63 | 00:00:00 | | 2000-08-25 | 3,60 | 25 | 3,63 | 3,60 | 3,63 | 00:00:00 | | 2000-08-28 | 3,59 | 2 | 3,59 | 3,59 | 3,59 | 00:00:00 | | 2000-08-29 | 3,50 | 26 | 3,60 | 3,50 | 3,60 | 00:00:00 | | 2000-08-30 | 3,45 | 12 | 3,48 | 3,44 | 3,48 | 00:00:00 | | 2000-08-31 | 3,49 | 252 | 3,49 | 3,40 | 3,44 | 00:00:00 | | 2000-09-01 | 3,88 | 128 | 4,00 | 3,51 | 3,73 | 00:00:00 | | 2000-09-04 | 3,98 | 371 | 4,63 | 3,85 | 3,85 | 00:00:00 | | 2000-09-05 | 3,84 | 230 | 4,06 | 3,84 | 3,99 | 00:00:00 | | 2000-09-06 | 3,83 | 150 | 3,90 | 3,63 | 3,90 | 00:00:00 | | 2000-09-07 | 3,67 | 156 | 3,75 | 3,58 | 3,75 | 00:00:00 | | 2000-09-08 | 3,63 | 11 | 3,72 | 3,63 | 3,63 | 00:00:00 | | 2000-09-11 | 3,59 | 24 | 3,68 | 3,59 | 3,68 | 00:00:00 | | 2000-09-12 | 3,63 | 39 | 3,74 | 3,60 | 3,60 | 00:00:00 | | 2000-09-13 | 3,71 | 23 | 3,73 | 3,63 | 3,63 | 00:00:00 | | 2000-09-14 | 3,74 | 63 | 3,77 | 3,65 | 3,66 | 00:00:00 | | 2000-09-15 | 3,74 | 4 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2000-09-18 | 3,74 | 21 | 3,75 | 3,68 | 3,74 | 00:00:00 | | 2000-09-19 | 3,72 | 5 | 3,74 | 3,67 | 3,74 | 00:00:00 | | 2000-09-20 | 3,63 | 20 | 3,67 | 3,63 | 3,67 | 00:00:00 | | 2000-09-21 | 3,69 | 18 | 3,69 | 3,63 | 3,63 | 00:00:00 | | 2000-09-22 | 3,70 | 9 | 3,70 | 3,63 | 3,63 | 00:00:00 | | 2000-09-25 | 3,74 | 81 | 3,82 | 3,63 | 3,70 | 00:00:00 | | 2000-09-26 | 3,63 | 16 | 3,67 | 3,63 | 3,67 | 00:00:00 | | 2000-09-27 | 14,60 | 25 | 14,60 | 14,60 | 14,60 | 00:00:00 | | 2000-09-28 | 3,62 | 4 | 3,64 | 3,62 | 3,64 | 00:00:00 | | 2000-09-29 | 3,60 | 17 | 3,66 | 3,60 | 3,65 | 00:00:00 | | 2000-10-02 | 3,69 | 19 | 3,69 | 3,60 | 3,66 | 00:00:00 | | 2000-10-03 | 3,64 | 108 | 3,75 | 3,64 | 3,69 | 00:00:00 | | 2000-10-04 | 3,68 | 82 | 3,77 | 3,67 | 3,70 | 00:00:00 | | 2000-10-05 | 14,70 | 0 | 14,70 | 14,70 | 14,70 | 00:00:00 | | 2000-10-06 | 3,73 | 13 | 3,75 | 3,68 | 3,73 | 00:00:00 | | 2000-10-09 | 3,72 | 70 | 3,75 | 3,65 | 3,73 | 00:00:00 | | 2000-10-10 | 3,75 | 58 | 3,75 | 3,71 | 3,71 | 00:00:00 | | 2000-10-11 | 3,75 | 108 | 3,75 | 3,65 | 3,74 | 00:00:00 | | 2000-10-12 | 3,66 | 85 | 3,75 | 3,66 | 3,74 | 00:00:00 | | 2000-10-13 | 3,74 | 141 | 3,75 | 3,38 | 3,74 | 00:00:00 | | 2000-10-16 | 3,84 | 38 | 3,90 | 3,75 | 3,75 | 00:00:00 | | 2000-10-17 | 3,69 | 20 | 3,73 | 3,69 | 3,73 | 00:00:00 | | 2000-10-18 | 3,73 | 25 | 3,75 | 3,56 | 3,68 | 00:00:00 | | 2000-10-19 | 3,69 | 14 | 3,70 | 3,63 | 3,63 | 00:00:00 | | 2000-10-20 | 3,69 | 16 | 3,74 | 3,58 | 3,74 | 00:00:00 | | 2000-10-23 | 14,50 | 0 | 14,59 | 14,50 | 14,59 | 00:00:00 | | 2000-10-24 | 3,65 | 18 | 3,65 | 3,58 | 3,58 | 00:00:00 | | 2000-10-25 | 3,55 | 19 | 3,67 | 3,55 | 3,58 | 00:00:00 | | 2000-10-26 | 3,56 | 2 | 3,58 | 3,55 | 3,55 | 00:00:00 | | 2000-10-27 | 3,54 | 62 | 3,62 | 3,38 | 3,56 | 00:00:00 | | 2000-10-30 | 3,50 | 11 | 3,50 | 3,21 | 3,38 | 00:00:00 | | 2000-10-31 | 3,49 | 10 | 3,50 | 3,33 | 3,33 | 00:00:00 | | 2000-11-01 | 13,99 | 0 | 13,99 | 13,99 | 13,99 | 00:00:00 | | 2000-11-02 | 3,61 | 18 | 3,61 | 3,31 | 3,31 | 00:00:00 | | 2000-11-03 | 3,61 | 1 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2000-11-06 | 3,60 | 6 | 3,61 | 3,45 | 3,48 | 00:00:00 | | 2000-11-07 | 3,58 | 14 | 3,58 | 3,50 | 3,50 | 00:00:00 | | 2000-11-08 | 3,45 | 4 | 3,57 | 3,45 | 3,57 | 00:00:00 | | 2000-11-09 | 3,60 | 22 | 3,60 | 3,45 | 3,50 | 00:00:00 | | 2000-11-10 | 13,83 | 0 | 14,10 | 13,83 | 14,10 | 00:00:00 | | 2000-11-13 | 3,50 | 32 | 3,50 | 3,39 | 3,46 | 00:00:00 | | 2000-11-14 | 3,49 | 27 | 3,50 | 3,38 | 3,38 | 00:00:00 | | 2000-11-15 | 3,50 | 0 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2000-11-16 | 13,51 | 0 | 13,85 | 13,51 | 13,85 | 00:00:00 | | 2000-11-17 | 3,35 | 22 | 3,37 | 3,13 | 3,28 | 00:00:00 | | 2000-11-20 | 3,37 | 3 | 3,37 | 3,33 | 3,33 | 00:00:00 | | 2000-11-21 | 13,25 | 0 | 13,43 | 13,25 | 13,43 | 00:00:00 | | 2000-11-22 | 3,37 | 2 | 3,37 | 3,25 | 3,31 | 00:00:00 | | 2000-11-23 | 3,40 | 21 | 3,47 | 3,16 | 3,25 | 00:00:00 | | 2000-11-24 | 13,01 | 0 | 13,35 | 13,01 | 13,35 | 00:00:00 | | 2000-11-27 | 3,37 | 8 | 3,37 | 3,31 | 3,32 | 00:00:00 | | 2000-11-28 | 3,37 | 4 | 3,37 | 3,16 | 3,25 | 00:00:00 | | 2000-11-29 | 3,31 | 0 | 3,31 | 3,20 | 3,20 | 00:00:00 | | 2000-11-30 | 12,80 | 0 | 13,44 | 12,80 | 13,44 | 00:00:00 | | 2000-12-01 | 12,80 | 0 | 12,80 | 12,80 | 12,80 | 00:00:00 | | 2000-12-04 | 3,25 | 35 | 3,45 | 3,01 | 3,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
