|
 COMGAS -PNA - [Ticker: CGAS5.SA] |     | | Última Transacción | 58,500 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +1,190 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 58,500 | Mínimo | 57,040 | | Volumen | 25.600 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 51,270 x 0 - 51,430 x 0 | Yield | | | Cierre Anterior | 57,310 | PER | 0,00% | | Apertura | 57,310 | 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 CGAS5.SA desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-06-06 | 146,49 | 633.500 | 155,00 | 145,10 | 153,21 | 00:00:00 | | 2001-06-07 | 149,90 | 226.500 | 151,00 | 147,00 | 148,90 | 00:00:00 | | 2001-06-08 | 150,10 | 229.900 | 152,00 | 146,11 | 149,90 | 00:00:00 | | 2001-06-11 | 151,45 | 65.600 | 151,99 | 148,50 | 151,99 | 00:00:00 | | 2001-06-12 | 151,00 | 185.200 | 154,45 | 148,00 | 152,00 | 00:00:00 | | 2001-06-13 | 153,00 | 82.800 | 154,49 | 150,00 | 152,80 | 00:00:00 | | 2001-06-14 | 153,00 | 0 | 153,00 | 153,00 | 153,00 | 00:00:00 | | 2001-06-15 | 149,90 | 82.900 | 153,00 | 149,00 | 153,00 | 00:00:00 | | 2001-06-18 | 147,50 | 71.300 | 149,95 | 145,00 | 149,95 | 00:00:00 | | 2001-06-19 | 146,89 | 340.500 | 149,00 | 144,99 | 147,50 | 00:00:00 | | 2001-06-20 | 145,00 | 282.700 | 151,98 | 145,00 | 147,00 | 00:00:00 | | 2001-06-21 | 146,01 | 148.600 | 148,80 | 144,49 | 146,79 | 00:00:00 | | 2001-06-22 | 153,00 | 340.100 | 154,00 | 146,00 | 148,60 | 00:00:00 | | 2001-06-25 | 152,10 | 550.600 | 155,00 | 151,50 | 152,99 | 00:00:00 | | 2001-06-26 | 152,50 | 1.272.400 | 154,99 | 149,00 | 152,50 | 00:00:00 | | 2001-06-27 | 146,50 | 298.400 | 153,89 | 146,50 | 151,50 | 00:00:00 | | 2001-06-28 | 147,00 | 54.200 | 147,00 | 142,50 | 146,50 | 00:00:00 | | 2001-06-29 | 144,50 | 82.000 | 146,99 | 144,00 | 144,01 | 00:00:00 | | 2001-07-02 | 148,00 | 110.700 | 148,50 | 142,50 | 144,90 | 00:00:00 | | 2001-07-03 | 147,00 | 281.800 | 148,00 | 142,50 | 147,99 | 00:00:00 | | 2001-07-04 | 147,00 | 0 | 147,00 | 147,00 | 147,00 | 00:00:00 | | 2001-07-05 | 137,00 | 109.200 | 140,99 | 135,50 | 140,99 | 00:00:00 | | 2001-07-06 | 139,80 | 112.700 | 143,00 | 132,00 | 135,00 | 00:00:00 | | 2001-07-09 | 139,80 | 0 | 139,80 | 139,80 | 139,80 | 00:00:00 | | 2001-07-10 | 136,00 | 82.100 | 141,50 | 134,00 | 141,50 | 00:00:00 | | 2001-07-11 | 137,00 | 164.600 | 140,00 | 132,50 | 135,99 | 00:00:00 | | 2001-07-12 | 136,00 | 158.300 | 138,50 | 136,00 | 137,00 | 00:00:00 | | 2001-07-13 | 133,00 | 123.400 | 138,70 | 132,00 | 138,70 | 00:00:00 | | 2001-07-16 | 136,99 | 286.600 | 137,49 | 133,00 | 136,00 | 00:00:00 | | 2001-07-17 | 138,00 | 273.200 | 138,99 | 133,00 | 137,00 | 00:00:00 | | 2001-07-18 | 133,90 | 116.600 | 139,50 | 132,50 | 138,99 | 00:00:00 | | 2001-07-19 | 130,00 | 84.000 | 135,99 | 125,01 | 133,50 | 00:00:00 | | 2001-07-20 | 130,60 | 444.600 | 132,00 | 129,00 | 132,00 | 00:00:00 | | 2001-07-23 | 133,00 | 1.172.100 | 134,50 | 131,00 | 134,00 | 00:00:00 | | 2001-07-24 | 136,00 | 158.800 | 136,89 | 132,99 | 136,89 | 00:00:00 | | 2001-07-25 | 133,00 | 126.300 | 136,40 | 133,00 | 136,40 | 00:00:00 | | 2001-07-26 | 133,00 | 117.000 | 135,90 | 131,00 | 135,65 | 00:00:00 | | 2001-07-27 | 133,00 | 407.500 | 134,98 | 132,00 | 134,98 | 00:00:00 | | 2001-07-30 | 132,00 | 291.000 | 134,90 | 132,00 | 134,89 | 00:00:00 | | 2001-07-31 | 130,99 | 104.100 | 133,99 | 127,00 | 133,99 | 00:00:00 | | 2001-08-01 | 130,50 | 266.000 | 133,00 | 127,00 | 130,00 | 00:00:00 | | 2001-08-02 | 130,00 | 45.100 | 133,45 | 130,00 | 133,45 | 00:00:00 | | 2001-08-03 | 133,00 | 148.000 | 135,50 | 130,03 | 133,00 | 00:00:00 | | 2001-08-06 | 132,50 | 56.800 | 137,90 | 132,50 | 137,99 | 00:00:00 | | 2001-08-07 | 133,50 | 142.600 | 135,49 | 132,00 | 132,99 | 00:00:00 | | 2001-08-08 | 133,00 | 74.800 | 135,00 | 132,00 | 132,00 | 00:00:00 | | 2001-08-09 | 133,30 | 278.200 | 134,00 | 132,80 | 134,00 | 00:00:00 | | 2001-08-10 | 132,50 | 18.200 | 133,50 | 131,00 | 133,00 | 00:00:00 | | 2001-08-13 | 132,50 | 172.900 | 135,00 | 130,00 | 135,00 | 00:00:00 | | 2001-08-14 | 133,50 | 201.700 | 134,40 | 130,00 | 134,00 | 00:00:00 | | 2001-08-15 | 135,70 | 610.300 | 136,99 | 133,50 | 135,00 | 00:00:00 | | 2001-08-16 | 137,90 | 115.400 | 139,00 | 134,51 | 135,00 | 00:00:00 | | 2001-08-17 | 133,00 | 1.162.900 | 137,50 | 130,00 | 137,00 | 00:00:00 | | 2001-08-20 | 132,00 | 132.200 | 134,00 | 131,00 | 134,00 | 00:00:00 | | 2001-08-21 | 128,00 | 467.100 | 133,79 | 127,00 | 133,79 | 00:00:00 | | 2001-08-22 | 128,00 | 440.700 | 134,00 | 127,00 | 134,00 | 00:00:00 | | 2001-08-23 | 124,50 | 200.200 | 130,00 | 123,50 | 127,60 | 00:00:00 | | 2001-08-24 | 125,90 | 207.500 | 127,98 | 123,00 | 125,98 | 00:00:00 | | 2001-08-27 | 127,00 | 156.100 | 128,50 | 125,00 | 127,49 | 00:00:00 | | 2001-08-28 | 128,99 | 59.700 | 130,00 | 126,00 | 128,99 | 00:00:00 | | 2001-08-29 | 129,90 | 153.400 | 130,00 | 127,00 | 130,00 | 00:00:00 | | 2001-08-30 | 128,99 | 108.500 | 129,49 | 126,00 | 128,00 | 00:00:00 | | 2001-08-31 | 130,00 | 643.700 | 133,00 | 129,00 | 129,00 | 00:00:00 | | 2001-09-03 | 129,50 | 277.800 | 130,00 | 129,00 | 130,00 | 00:00:00 | | 2001-09-04 | 128,01 | 101.300 | 129,80 | 127,00 | 127,00 | 00:00:00 | | 2001-09-05 | 124,00 | 39.000 | 128,00 | 121,00 | 127,00 | 00:00:00 | | 2001-09-06 | 122,51 | 208.800 | 126,00 | 122,51 | 126,00 | 00:00:00 | | 2001-09-07 | 122,51 | 0 | 122,51 | 122,51 | 122,51 | 00:00:00 | | 2001-09-10 | 118,00 | 72.400 | 124,95 | 117,00 | 124,95 | 00:00:00 | | 2001-09-11 | 100,00 | 27.200 | 120,30 | 100,00 | 120,30 | 00:00:00 | | 2001-09-12 | 97,50 | 299.400 | 100,00 | 95,00 | 97,50 | 00:00:00 | | 2001-09-13 | 95,11 | 230.400 | 103,00 | 88,01 | 100,00 | 00:00:00 | | 2001-09-14 | 88,01 | 207.100 | 94,00 | 79,00 | 94,00 | 00:00:00 | | 2001-09-17 | 88,00 | 85.000 | 92,00 | 86,00 | 88,00 | 00:00:00 | | 2001-09-18 | 85,00 | 152.800 | 90,50 | 84,00 | 89,80 | 00:00:00 | | 2001-09-19 | 87,00 | 78.600 | 89,80 | 83,00 | 85,00 | 00:00:00 | | 2001-09-20 | 87,60 | 59.400 | 88,90 | 84,00 | 84,00 | 00:00:00 | | 2001-09-21 | 81,00 | 79.300 | 84,00 | 78,00 | 82,00 | 00:00:00 | | 2001-09-24 | 81,00 | 0 | 81,00 | 81,00 | 81,00 | 00:00:00 | | 2001-09-25 | 81,00 | 89.200 | 83,99 | 81,00 | 83,10 | 00:00:00 | | 2001-09-26 | 80,00 | 73.600 | 83,00 | 79,00 | 83,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
