|
 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 | | 2002-06-20 | 1,97 | 0 | 1,97 | 1,89 | 1,90 | 00:00:00 | | 2002-06-21 | 1,89 | 0 | 1,96 | 1,89 | 1,89 | 00:00:00 | | 2002-06-24 | 1,76 | 20 | 1,88 | 1,75 | 1,88 | 00:00:00 | | 2002-06-25 | 1,78 | 31 | 1,83 | 1,51 | 1,76 | 00:00:00 | | 2002-06-26 | 1,78 | 8 | 1,78 | 1,75 | 1,75 | 00:00:00 | | 2002-06-27 | 2,00 | 23 | 2,00 | 1,78 | 1,78 | 00:00:00 | | 2002-06-28 | 2,00 | 48 | 2,00 | 1,85 | 1,98 | 00:00:00 | | 2002-07-01 | 7,53 | 0 | 7,98 | 7,53 | 7,98 | 00:00:00 | | 2002-07-02 | 1,99 | 56 | 1,99 | 1,88 | 1,99 | 00:00:00 | | 2002-07-03 | 7,59 | 0 | 7,77 | 7,59 | 7,77 | 00:00:00 | | 2002-07-04 | 1,95 | 20 | 1,95 | 1,88 | 1,88 | 00:00:00 | | 2002-07-05 | 1,97 | 62 | 1,97 | 1,75 | 1,97 | 00:00:00 | | 2002-07-08 | 1,95 | 32 | 1,95 | 1,81 | 1,81 | 00:00:00 | | 2002-07-09 | 1,94 | 1 | 1,94 | 1,83 | 1,83 | 00:00:00 | | 2002-07-10 | 7,34 | 0 | 7,73 | 7,34 | 7,73 | 00:00:00 | | 2002-07-11 | 1,86 | 32 | 1,87 | 1,76 | 1,84 | 00:00:00 | | 2002-07-12 | 7,45 | 0 | 7,45 | 7,45 | 7,45 | 00:00:00 | | 2002-07-15 | 7,11 | 0 | 7,34 | 7,11 | 7,34 | 00:00:00 | | 2002-07-16 | 1,78 | 0 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2002-07-17 | 7,11 | 0 | 7,23 | 7,11 | 7,23 | 00:00:00 | | 2002-07-18 | 1,85 | 0 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2002-07-19 | 1,78 | 1 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2002-07-22 | 1,86 | 13 | 1,86 | 1,75 | 1,83 | 00:00:00 | | 2002-07-23 | 1,86 | 0 | 1,86 | 1,75 | 1,75 | 00:00:00 | | 2002-07-24 | 1,85 | 1 | 1,85 | 1,75 | 1,75 | 00:00:00 | | 2002-07-25 | 6,99 | 0 | 7,24 | 6,99 | 7,24 | 00:00:00 | | 2002-07-26 | 6,98 | 0 | 7,20 | 6,98 | 7,20 | 00:00:00 | | 2002-07-29 | 6,98 | 0 | 7,20 | 6,98 | 7,20 | 00:00:00 | | 2002-07-30 | 6,91 | 0 | 7,20 | 6,91 | 7,20 | 00:00:00 | | 2002-07-31 | 1,79 | 4 | 1,79 | 1,58 | 1,73 | 00:00:00 | | 2002-08-01 | 1,71 | 2 | 1,72 | 1,63 | 1,71 | 00:00:00 | | 2002-08-02 | 1,71 | 1 | 1,71 | 1,68 | 1,68 | 00:00:00 | | 2002-08-05 | 1,75 | 0 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2002-08-06 | 1,75 | 0 | 1,75 | 1,63 | 1,63 | 00:00:00 | | 2002-08-07 | 6,52 | 0 | 6,70 | 6,52 | 6,70 | 00:00:00 | | 2002-08-08 | 1,68 | 2 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2002-08-09 | 1,80 | 56 | 1,80 | 1,66 | 1,68 | 00:00:00 | | 2002-08-12 | 1,80 | 2 | 1,80 | 1,63 | 1,64 | 00:00:00 | | 2002-08-13 | 6,96 | 0 | 7,07 | 6,96 | 7,07 | 00:00:00 | | 2002-08-14 | 6,71 | 0 | 7,07 | 6,71 | 7,07 | 00:00:00 | | 2002-08-15 | 6,71 | 0 | 6,71 | 6,71 | 6,71 | 00:00:00 | | 2002-08-16 | 6,75 | 0 | 7,07 | 6,75 | 7,07 | 00:00:00 | | 2002-08-19 | 1,69 | 0 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2002-08-20 | 1,73 | 0 | 1,80 | 1,73 | 1,73 | 00:00:00 | | 2002-08-21 | 6,78 | 0 | 7,05 | 6,78 | 7,05 | 00:00:00 | | 2002-08-22 | 1,77 | 0 | 1,77 | 1,76 | 1,76 | 00:00:00 | | 2002-08-23 | 1,78 | 1 | 1,78 | 1,77 | 1,77 | 00:00:00 | | 2002-08-26 | 6,77 | 0 | 7,44 | 6,77 | 7,44 | 00:00:00 | | 2002-08-27 | 6,77 | 0 | 7,44 | 6,77 | 7,44 | 00:00:00 | | 2002-08-28 | 6,77 | 0 | 7,44 | 6,77 | 7,44 | 00:00:00 | | 2002-08-29 | 6,77 | 0 | 6,77 | 6,77 | 6,77 | 00:00:00 | | 2002-08-30 | 6,77 | 0 | 6,77 | 6,77 | 6,77 | 00:00:00 | | 2002-09-02 | 6,77 | 0 | 6,77 | 6,77 | 6,77 | 00:00:00 | | 2002-09-03 | 6,77 | 0 | 6,77 | 6,77 | 6,77 | 00:00:00 | | 2002-09-04 | 6,77 | 0 | 6,77 | 6,77 | 6,77 | 00:00:00 | | 2002-09-05 | 6,77 | 0 | 6,77 | 6,77 | 6,77 | 00:00:00 | | 2002-09-06 | 1,75 | 25 | 1,75 | 1,63 | 1,63 | 00:00:00 | | 2002-09-09 | 6,53 | 0 | 6,90 | 6,53 | 6,90 | 00:00:00 | | 2002-09-10 | 6,51 | 0 | 6,90 | 6,51 | 6,90 | 00:00:00 | | 2002-09-11 | 1,75 | 4 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2002-09-12 | 1,75 | 46 | 1,75 | 1,64 | 1,75 | 00:00:00 | | 2002-09-13 | 6,56 | 0 | 7,00 | 6,56 | 7,00 | 00:00:00 | | 2002-09-16 | 1,75 | 4 | 1,75 | 1,63 | 1,64 | 00:00:00 | | 2002-09-17 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2002-09-18 | 1,48 | 55 | 1,63 | 1,48 | 1,63 | 00:00:00 | | 2002-09-19 | 1,31 | 44 | 1,44 | 1,31 | 1,34 | 00:00:00 | | 2002-09-20 | 1,50 | 92 | 1,50 | 1,31 | 1,31 | 00:00:00 | | 2002-09-23 | 1,45 | 44 | 1,45 | 1,38 | 1,38 | 00:00:00 | | 2002-09-24 | 1,45 | 125 | 1,45 | 1,38 | 1,38 | 00:00:00 | | 2002-09-25 | 1,50 | 104 | 1,50 | 1,45 | 1,45 | 00:00:00 | | 2002-09-26 | 1,63 | 40 | 1,63 | 1,51 | 1,51 | 00:00:00 | | 2002-09-27 | 1,85 | 394 | 1,85 | 1,56 | 1,56 | 00:00:00 | | 2002-09-30 | 1,60 | 17 | 1,75 | 1,58 | 1,58 | 00:00:00 | | 2002-10-01 | 1,70 | 0 | 1,70 | 1,65 | 1,65 | 00:00:00 | | 2002-10-02 | 5,90 | 0 | 6,60 | 5,90 | 6,60 | 00:00:00 | | 2002-10-03 | 5,84 | 0 | 6,60 | 5,84 | 6,60 | 00:00:00 | | 2002-10-04 | 6,20 | 0 | 6,60 | 6,20 | 6,60 | 00:00:00 | | 2002-10-07 | 1,68 | 7 | 1,68 | 1,55 | 1,65 | 00:00:00 | | 2002-10-08 | 1,63 | 1 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2002-10-09 | 1,69 | 0 | 1,69 | 1,61 | 1,61 | 00:00:00 | | 2002-10-10 | 1,68 | 54 | 1,68 | 1,55 | 1,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
