|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-08 | 2,25 | 7 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2001-11-09 | 2,29 | 36 | 2,30 | 2,20 | 2,30 | 00:00:00 | | 2001-11-12 | 8,75 | 0 | 9,10 | 8,75 | 9,10 | 00:00:00 | | 2001-11-13 | 8,77 | 0 | 9,09 | 8,77 | 9,09 | 00:00:00 | | 2001-11-14 | 8,77 | 0 | 9,05 | 8,77 | 9,05 | 00:00:00 | | 2001-11-15 | 8,77 | 0 | 8,98 | 8,77 | 8,98 | 00:00:00 | | 2001-11-16 | 8,77 | 0 | 8,89 | 8,77 | 8,89 | 00:00:00 | | 2001-11-19 | 2,23 | 0 | 2,23 | 2,21 | 2,21 | 00:00:00 | | 2001-11-20 | 8,77 | 0 | 8,93 | 8,77 | 8,93 | 00:00:00 | | 2001-11-21 | 2,15 | 11 | 2,19 | 2,15 | 2,19 | 00:00:00 | | 2001-11-22 | 2,06 | 22 | 2,15 | 1,94 | 2,15 | 00:00:00 | | 2001-11-23 | 2,23 | 2 | 2,23 | 2,10 | 2,10 | 00:00:00 | | 2001-11-26 | 2,20 | 2 | 2,25 | 2,20 | 2,25 | 00:00:00 | | 2001-11-27 | 2,10 | 8 | 2,24 | 1,97 | 2,24 | 00:00:00 | | 2001-11-28 | 2,05 | 3 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2001-11-29 | 2,30 | 40 | 2,30 | 2,08 | 2,08 | 00:00:00 | | 2001-11-30 | 8,25 | 0 | 9,10 | 8,25 | 9,10 | 00:00:00 | | 2001-12-03 | 2,01 | 51 | 2,18 | 1,98 | 1,98 | 00:00:00 | | 2001-12-04 | 2,09 | 16 | 2,09 | 2,05 | 2,05 | 00:00:00 | | 2001-12-05 | 2,18 | 4 | 2,18 | 2,09 | 2,09 | 00:00:00 | | 2001-12-06 | 2,24 | 0 | 2,24 | 2,20 | 2,20 | 00:00:00 | | 2001-12-07 | 2,20 | 0 | 2,20 | 2,09 | 2,11 | 00:00:00 | | 2001-12-10 | 2,08 | 12 | 2,15 | 2,00 | 2,11 | 00:00:00 | | 2001-12-11 | 2,20 | 2 | 2,20 | 2,08 | 2,08 | 00:00:00 | | 2001-12-12 | 2,18 | 0 | 2,18 | 2,16 | 2,16 | 00:00:00 | | 2001-12-13 | 8,25 | 0 | 8,69 | 8,25 | 8,69 | 00:00:00 | | 2001-12-14 | 8,16 | 0 | 8,70 | 8,16 | 8,70 | 00:00:00 | | 2001-12-17 | 2,19 | 0 | 2,19 | 2,19 | 2,19 | 00:00:00 | | 2001-12-18 | 2,24 | 29 | 2,24 | 2,07 | 2,17 | 00:00:00 | | 2001-12-19 | 2,12 | 19 | 2,12 | 2,00 | 2,04 | 00:00:00 | | 2001-12-20 | 2,20 | 14 | 2,20 | 2,12 | 2,12 | 00:00:00 | | 2001-12-21 | 2,25 | 40 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2001-12-24 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2001-12-25 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2001-12-26 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2001-12-27 | 2,23 | 322 | 2,23 | 2,23 | 2,23 | 00:00:00 | | 2001-12-28 | 2,25 | 16 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2001-12-31 | 8,99 | 0 | 8,99 | 8,99 | 8,99 | 00:00:00 | | 2002-01-01 | 8,99 | 0 | 8,99 | 8,99 | 8,99 | 00:00:00 | | 2002-01-02 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2002-01-03 | 2,25 | 6 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2002-01-04 | 2,08 | 66 | 2,19 | 2,02 | 2,04 | 00:00:00 | | 2002-01-07 | 2,22 | 12 | 2,22 | 2,13 | 2,13 | 00:00:00 | | 2002-01-08 | 2,18 | 8 | 2,18 | 2,08 | 2,13 | 00:00:00 | | 2002-01-09 | 2,10 | 12 | 2,17 | 2,09 | 2,09 | 00:00:00 | | 2002-01-10 | 2,15 | 13 | 2,15 | 2,13 | 2,14 | 00:00:00 | | 2002-01-11 | 8,36 | 0 | 8,55 | 8,36 | 8,55 | 00:00:00 | | 2002-01-14 | 8,37 | 0 | 8,57 | 8,37 | 8,57 | 00:00:00 | | 2002-01-15 | 2,15 | 8 | 2,15 | 2,09 | 2,09 | 00:00:00 | | 2002-01-16 | 2,13 | 0 | 2,13 | 2,09 | 2,09 | 00:00:00 | | 2002-01-17 | 2,09 | 9 | 2,13 | 2,09 | 2,13 | 00:00:00 | | 2002-01-18 | 2,14 | 16 | 2,15 | 2,09 | 2,10 | 00:00:00 | | 2002-01-21 | 8,30 | 0 | 8,42 | 8,30 | 8,42 | 00:00:00 | | 2002-01-22 | 2,08 | 0 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2002-01-23 | 2,06 | 23 | 2,06 | 2,04 | 2,04 | 00:00:00 | | 2002-01-24 | 2,05 | 0 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2002-01-25 | 2,05 | 1 | 2,08 | 2,05 | 2,05 | 00:00:00 | | 2002-01-28 | 2,07 | 2 | 2,07 | 2,05 | 2,05 | 00:00:00 | | 2002-01-29 | 2,05 | 1 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2002-01-30 | 2,20 | 264 | 2,20 | 2,00 | 2,05 | 00:00:00 | | 2002-01-31 | 2,20 | 1 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2002-02-01 | 8,22 | 0 | 8,59 | 8,22 | 8,59 | 00:00:00 | | 2002-02-04 | 2,13 | 2 | 2,13 | 2,04 | 2,05 | 00:00:00 | | 2002-02-05 | 2,14 | 0 | 2,14 | 2,13 | 2,13 | 00:00:00 | | 2002-02-06 | 8,22 | 0 | 8,50 | 8,22 | 8,50 | 00:00:00 | | 2002-02-07 | 2,13 | 0 | 2,13 | 2,05 | 2,05 | 00:00:00 | | 2002-02-08 | 2,12 | 0 | 2,12 | 2,06 | 2,06 | 00:00:00 | | 2002-02-11 | 2,05 | 2 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2002-02-12 | 8,20 | 0 | 8,20 | 8,20 | 8,20 | 00:00:00 | | 2002-02-13 | 2,15 | 40 | 2,15 | 2,10 | 2,10 | 00:00:00 | | 2002-02-14 | 2,09 | 12 | 2,17 | 2,07 | 2,12 | 00:00:00 | | 2002-02-15 | 2,06 | 3 | 2,12 | 2,06 | 2,10 | 00:00:00 | | 2002-02-18 | 2,15 | 0 | 2,15 | 2,09 | 2,09 | 00:00:00 | | 2002-02-19 | 8,30 | 0 | 8,47 | 8,30 | 8,47 | 00:00:00 | | 2002-02-20 | 8,27 | 0 | 8,45 | 8,27 | 8,45 | 00:00:00 | | 2002-02-21 | 2,25 | 40 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2002-02-22 | 2,03 | 54 | 2,21 | 2,03 | 2,10 | 00:00:00 | | 2002-02-25 | 2,13 | 0 | 2,13 | 2,11 | 2,11 | 00:00:00 | | 2002-02-26 | 2,13 | 2 | 2,13 | 2,13 | 2,13 | 00:00:00 | | 2002-02-27 | 2,22 | 40 | 2,22 | 2,22 | 2,22 | 00:00:00 | | 2002-02-28 | 2,21 | 2 | 2,21 | 2,18 | 2,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
