|
 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 | | 2000-12-04 | 3,25 | 35 | 3,45 | 3,01 | 3,45 | 00:00:00 | | 2000-12-05 | 3,10 | 9 | 3,21 | 3,08 | 3,08 | 00:00:00 | | 2000-12-06 | 3,28 | 11 | 3,31 | 3,11 | 3,11 | 00:00:00 | | 2000-12-07 | 3,11 | 12 | 3,29 | 3,11 | 3,26 | 00:00:00 | | 2000-12-08 | 12,45 | 0 | 12,45 | 12,45 | 12,45 | 00:00:00 | | 2000-12-11 | 3,43 | 22 | 3,43 | 3,25 | 3,25 | 00:00:00 | | 2000-12-12 | 3,41 | 13 | 3,41 | 3,23 | 3,39 | 00:00:00 | | 2000-12-13 | 3,40 | 2 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2000-12-14 | 12,95 | 0 | 13,55 | 12,95 | 13,55 | 00:00:00 | | 2000-12-15 | 12,96 | 0 | 13,50 | 12,96 | 13,50 | 00:00:00 | | 2000-12-18 | 12,72 | 0 | 13,50 | 12,72 | 13,50 | 00:00:00 | | 2000-12-19 | 3,37 | 4 | 3,37 | 3,20 | 3,20 | 00:00:00 | | 2000-12-20 | 3,13 | 22 | 3,22 | 3,12 | 3,18 | 00:00:00 | | 2000-12-21 | 3,22 | 6 | 3,22 | 3,18 | 3,18 | 00:00:00 | | 2000-12-22 | 3,13 | 9 | 3,24 | 3,13 | 3,13 | 00:00:00 | | 2000-12-27 | 12,58 | 800 | 12,60 | 12,58 | 12,60 | 00:00:00 | | 2000-12-28 | 3,10 | 65 | 3,15 | 3,01 | 3,15 | 00:00:00 | | 2000-12-29 | 3,15 | 46 | 3,15 | 3,03 | 3,03 | 00:00:00 | | 2001-01-01 | 12,58 | 0 | 12,58 | 12,58 | 12,58 | 00:00:00 | | 2001-01-02 | 3,36 | 28 | 3,45 | 3,23 | 3,23 | 00:00:00 | | 2001-01-03 | 3,36 | 4 | 3,36 | 3,35 | 3,35 | 00:00:00 | | 2001-01-04 | 12,55 | 0 | 13,37 | 12,55 | 13,37 | 00:00:00 | | 2001-01-05 | 12,61 | 0 | 13,38 | 12,61 | 13,38 | 00:00:00 | | 2001-01-08 | 12,15 | 0 | 12,60 | 12,15 | 12,60 | 00:00:00 | | 2001-01-09 | 3,15 | 20 | 3,19 | 3,03 | 3,10 | 00:00:00 | | 2001-01-10 | 3,15 | 3 | 3,15 | 3,15 | 3,15 | 00:00:00 | | 2001-01-11 | 3,18 | 5 | 3,18 | 3,15 | 3,15 | 00:00:00 | | 2001-01-12 | 3,18 | 14 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2001-01-15 | 3,30 | 66 | 3,36 | 3,18 | 3,18 | 00:00:00 | | 2001-01-16 | 3,18 | 13 | 3,38 | 3,18 | 3,36 | 00:00:00 | | 2001-01-17 | 3,37 | 38 | 3,37 | 3,11 | 3,11 | 00:00:00 | | 2001-01-18 | 3,36 | 8 | 3,36 | 3,27 | 3,28 | 00:00:00 | | 2001-01-19 | 3,31 | 83 | 3,42 | 3,31 | 3,38 | 00:00:00 | | 2001-01-22 | 3,15 | 27 | 3,40 | 3,15 | 3,15 | 00:00:00 | | 2001-01-23 | 3,36 | 20 | 3,36 | 3,26 | 3,26 | 00:00:00 | | 2001-01-24 | 3,34 | 21 | 3,34 | 3,25 | 3,27 | 00:00:00 | | 2001-01-25 | 3,29 | 38 | 3,33 | 3,17 | 3,17 | 00:00:00 | | 2001-01-29 | 3,29 | 0 | 3,29 | 3,22 | 3,22 | 00:00:00 | | 2001-01-30 | 3,29 | 2 | 3,29 | 3,23 | 3,29 | 00:00:00 | | 2001-01-31 | 3,22 | 0 | 3,25 | 3,22 | 3,25 | 00:00:00 | | 2001-02-01 | 3,25 | 10 | 3,25 | 3,22 | 3,24 | 00:00:00 | | 2001-02-02 | 3,25 | 1 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2001-02-05 | 3,20 | 18 | 3,29 | 3,20 | 3,29 | 00:00:00 | | 2001-02-06 | 12,78 | 0 | 13,00 | 12,78 | 13,00 | 00:00:00 | | 2001-02-07 | 3,18 | 18 | 3,29 | 3,18 | 3,20 | 00:00:00 | | 2001-02-08 | 12,79 | 0 | 13,10 | 12,79 | 13,10 | 00:00:00 | | 2001-02-09 | 12,78 | 0 | 12,99 | 12,78 | 12,99 | 00:00:00 | | 2001-02-12 | 3,25 | 5 | 3,25 | 3,20 | 3,20 | 00:00:00 | | 2001-02-13 | 3,25 | 1 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2001-02-14 | 12,77 | 0 | 12,94 | 12,77 | 12,94 | 00:00:00 | | 2001-02-15 | 3,21 | 3 | 3,21 | 3,21 | 3,21 | 00:00:00 | | 2001-02-16 | 3,18 | 24 | 3,25 | 3,18 | 3,19 | 00:00:00 | | 2001-02-19 | 3,25 | 2 | 3,25 | 3,18 | 3,18 | 00:00:00 | | 2001-02-20 | 3,13 | 252 | 3,20 | 3,13 | 3,18 | 00:00:00 | | 2001-02-21 | 3,20 | 14 | 3,20 | 3,13 | 3,13 | 00:00:00 | | 2001-02-22 | 12,30 | 0 | 12,59 | 12,30 | 12,59 | 00:00:00 | | 2001-02-23 | 3,05 | 202 | 3,07 | 3,05 | 3,07 | 00:00:00 | | 2001-02-26 | 3,16 | 3 | 3,20 | 3,05 | 3,19 | 00:00:00 | | 2001-02-27 | 12,65 | 0 | 12,65 | 12,65 | 12,65 | 00:00:00 | | 2001-02-28 | 3,13 | 0 | 3,13 | 3,06 | 3,06 | 00:00:00 | | 2001-03-01 | 2,86 | 37 | 3,07 | 2,76 | 3,07 | 00:00:00 | | 2001-03-02 | 3,00 | 9 | 3,00 | 2,89 | 2,89 | 00:00:00 | | 2001-03-05 | 3,00 | 60 | 3,00 | 2,88 | 2,93 | 00:00:00 | | 2001-03-06 | 2,87 | 24 | 2,94 | 2,86 | 2,88 | 00:00:00 | | 2001-03-07 | 11,45 | 0 | 11,65 | 11,45 | 11,65 | 00:00:00 | | 2001-03-08 | 2,90 | 13 | 2,98 | 2,90 | 2,91 | 00:00:00 | | 2001-03-09 | 3,00 | 86 | 3,00 | 2,88 | 2,91 | 00:00:00 | | 2001-03-12 | 11,56 | 0 | 11,90 | 11,56 | 11,90 | 00:00:00 | | 2001-03-13 | 3,00 | 50 | 3,00 | 2,99 | 2,99 | 00:00:00 | | 2001-03-14 | 2,90 | 12 | 2,99 | 2,89 | 2,89 | 00:00:00 | | 2001-03-15 | 2,89 | 0 | 2,89 | 2,89 | 2,89 | 00:00:00 | | 2001-03-16 | 2,93 | 30 | 2,94 | 2,89 | 2,90 | 00:00:00 | | 2001-03-19 | 2,88 | 2 | 2,89 | 2,88 | 2,89 | 00:00:00 | | 2001-03-20 | 11,50 | 0 | 11,74 | 11,50 | 11,74 | 00:00:00 | | 2001-03-21 | 2,68 | 115 | 2,93 | 2,45 | 2,79 | 00:00:00 | | 2001-03-22 | 2,46 | 42 | 2,49 | 2,45 | 2,48 | 00:00:00 | | 2001-03-23 | 2,56 | 19 | 2,67 | 2,51 | 2,67 | 00:00:00 | | 2001-03-26 | 2,62 | 8 | 2,62 | 2,56 | 2,56 | 00:00:00 | | 2001-03-27 | 2,57 | 0 | 2,57 | 2,57 | 2,57 | 00:00:00 | | 2001-03-28 | 2,57 | 8 | 2,57 | 2,57 | 2,57 | 00:00:00 | | 2001-03-29 | 2,57 | 12 | 2,57 | 2,57 | 2,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
