|
 COMGAS -PNA - [Ticker: CGAS5.SA] |     | | Last Trade | 58.50 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +1.19 (+1.02%) | Open | 57.31 | | High | 58.50 | Low | 57.04 | | Volume | 25,600 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 51.27 x 0 - 51.43 x 0 | | Former Close | 57.31 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CGAS5.SA quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-27 | 75,100 | 220.00 | 225.50 | 215.00 | 224.10 | 00:00:00 | | 2005-07-28 | 150,900 | 222.50 | 239.89 | 222.50 | 237.00 | 00:00:00 | | 2005-07-29 | 128,500 | 238.00 | 239.95 | 237.50 | 239.50 | 00:00:00 | | 2005-08-01 | 100,000 | 238.00 | 243.50 | 232.00 | 236.00 | 00:00:00 | | 2005-08-02 | 140,500 | 239.00 | 247.99 | 238.49 | 246.00 | 00:00:00 | | 2005-08-03 | 181,500 | 246.35 | 258.00 | 241.00 | 242.00 | 00:00:00 | | 2005-08-04 | 55,800 | 242.25 | 252.99 | 242.25 | 248.00 | 00:00:00 | | 2005-08-05 | 35,800 | 249.00 | 254.00 | 240.00 | 246.00 | 00:00:00 | | 2005-08-08 | 41,900 | 246.30 | 252.00 | 239.00 | 242.00 | 00:00:00 | | 2005-08-09 | 56,400 | 242.01 | 259.00 | 241.00 | 259.00 | 00:00:00 | | 2005-08-10 | 139,600 | 259.79 | 259.79 | 249.01 | 256.00 | 00:00:00 | | 2005-08-11 | 114,800 | 256.00 | 256.00 | 240.10 | 245.00 | 00:00:00 | | 2005-08-12 | 167,400 | 238.10 | 245.80 | 236.01 | 245.70 | 00:00:00 | | 2005-08-15 | 129,200 | 249.99 | 255.00 | 240.01 | 250.01 | 00:00:00 | | 2005-08-16 | 186,000 | 251.00 | 258.97 | 250.00 | 258.97 | 00:00:00 | | 2005-08-17 | 182,400 | 260.00 | 268.00 | 256.00 | 262.69 | 00:00:00 | | 2005-08-18 | 107,600 | 252.01 | 257.00 | 251.00 | 253.10 | 00:00:00 | | 2005-08-19 | 243,900 | 245.10 | 252.99 | 241.01 | 250.00 | 00:00:00 | | 2005-08-22 | 62,100 | 250.00 | 258.50 | 250.00 | 257.90 | 00:00:00 | | 2005-08-23 | 68,300 | 256.00 | 256.00 | 248.02 | 248.22 | 00:00:00 | | 2005-08-24 | 201,900 | 248.00 | 253.99 | 243.49 | 244.10 | 00:00:00 | | 2005-08-25 | 104,300 | 249.99 | 249.99 | 243.50 | 249.00 | 00:00:00 | | 2005-08-26 | 73,400 | 251.00 | 251.99 | 244.00 | 247.40 | 00:00:00 | | 2005-08-29 | 43,500 | 245.11 | 249.99 | 245.11 | 248.10 | 00:00:00 | | 2005-08-30 | 115,800 | 248.10 | 250.00 | 243.00 | 247.00 | 00:00:00 | | 2005-08-31 | 245,200 | 248.00 | 254.99 | 248.00 | 250.01 | 00:00:00 | | 2005-09-01 | 130,400 | 250.00 | 260.05 | 248.01 | 259.90 | 00:00:00 | | 2005-09-02 | 337,600 | 260.00 | 267.69 | 260.00 | 266.52 | 00:00:00 | | 2005-09-05 | 121,900 | 267.00 | 272.00 | 264.00 | 266.00 | 00:00:00 | | 2005-09-06 | 93,600 | 267.70 | 273.00 | 266.00 | 273.00 | 00:00:00 | | 2005-09-07 | 0 | 273.00 | 273.00 | 273.00 | 273.00 | 00:00:00 | | 2005-09-08 | 136,400 | 270.00 | 278.00 | 267.01 | 278.00 | 00:00:00 | | 2005-09-09 | 147,800 | 280.00 | 286.10 | 279.01 | 283.00 | 00:00:00 | | 2005-09-12 | 175,200 | 283.00 | 290.00 | 280.01 | 283.00 | 00:00:00 | | 2005-09-13 | 93,700 | 273.99 | 274.00 | 270.01 | 273.99 | 00:00:00 | | 2005-09-14 | 138,100 | 273.99 | 278.50 | 273.03 | 274.95 | 00:00:00 | | 2005-09-15 | 129,700 | 277.97 | 277.97 | 267.19 | 273.00 | 00:00:00 | | 2005-09-16 | 92,800 | 266.01 | 278.98 | 265.00 | 272.03 | 00:00:00 | | 2005-09-19 | 62,100 | 266.68 | 274.00 | 266.68 | 272.03 | 00:00:00 | | 2005-09-20 | 55,900 | 273.50 | 273.99 | 268.50 | 269.00 | 00:00:00 | | 2005-09-21 | 133,400 | 266.81 | 273.00 | 266.02 | 269.00 | 00:00:00 | | 2005-09-22 | 46,100 | 268.00 | 274.00 | 266.12 | 268.00 | 00:00:00 | | 2005-09-23 | 103,900 | 268.00 | 273.00 | 268.00 | 270.50 | 00:00:00 | | 2005-09-26 | 69,800 | 278.99 | 278.99 | 266.11 | 266.75 | 00:00:00 | | 2005-09-27 | 101,700 | 266.75 | 267.01 | 258.02 | 260.00 | 00:00:00 | | 2005-09-28 | 71,100 | 261.10 | 274.99 | 261.02 | 263.00 | 00:00:00 | | 2005-09-29 | 129,400 | 263.00 | 268.00 | 260.10 | 261.90 | 00:00:00 | | 2005-09-30 | 57,100 | 262.00 | 264.00 | 260.50 | 263.50 | 00:00:00 | | 2005-10-03 | 180,000 | 266.00 | 268.99 | 262.80 | 262.80 | 00:00:00 | | 2005-10-04 | 197,800 | 265.20 | 267.00 | 260.00 | 261.20 | 00:00:00 | | 2005-10-05 | 203,100 | 260.00 | 264.99 | 258.10 | 258.10 | 00:00:00 | | 2005-10-06 | 108,000 | 258.00 | 261.99 | 250.02 | 254.06 | 00:00:00 | | 2005-10-07 | 102,900 | 253.00 | 264.00 | 252.49 | 257.50 | 00:00:00 | | 2005-10-10 | 71,400 | 258.00 | 265.50 | 258.00 | 263.80 | 00:00:00 | | 2005-10-11 | 178,800 | 268.48 | 278.40 | 268.39 | 278.00 | 00:00:00 | | 2005-10-12 | 0 | 278.00 | 278.00 | 278.00 | 278.00 | 00:00:00 | | 2005-10-13 | 200,200 | 265.00 | 277.99 | 263.00 | 276.50 | 00:00:00 | | 2005-10-14 | 117,300 | 276.00 | 277.00 | 268.01 | 272.99 | 00:00:00 | | 2005-10-17 | 226,000 | 272.99 | 277.00 | 272.99 | 276.00 | 00:00:00 | | 2005-10-18 | 70,900 | 275.50 | 275.98 | 269.00 | 269.00 | 00:00:00 | | 2005-10-19 | 133,200 | 270.00 | 275.00 | 266.00 | 274.99 | 00:00:00 | | 2005-10-20 | 178,000 | 278.69 | 278.70 | 260.00 | 260.00 | 00:00:00 | | 2005-10-21 | 85,000 | 260.01 | 264.90 | 257.00 | 262.79 | 00:00:00 | | 2005-10-24 | 120,700 | 262.50 | 275.00 | 262.00 | 269.50 | 00:00:00 | | 2005-10-25 | 189,400 | 268.00 | 273.99 | 264.01 | 268.50 | 00:00:00 | | 2005-10-26 | 90,500 | 265.00 | 271.98 | 261.02 | 270.00 | 00:00:00 | | 2005-10-27 | 53,500 | 261.20 | 265.00 | 258.11 | 258.51 | 00:00:00 | | 2005-10-28 | 64,200 | 259.01 | 271.90 | 256.01 | 270.00 | 00:00:00 | | 2005-10-31 | 170,600 | 272.00 | 274.97 | 266.00 | 274.00 | 00:00:00 | | 2005-11-01 | 196,200 | 273.45 | 283.00 | 270.00 | 283.00 | 00:00:00 | | 2005-11-02 | 0 | 283.00 | 283.00 | 283.00 | 283.00 | 00:00:00 | | 2005-11-03 | 142,500 | 285.00 | 288.89 | 280.05 | 286.00 | 00:00:00 | | 2005-11-04 | 83,100 | 286.60 | 286.60 | 278.00 | 280.68 | 00:00:00 | | 2005-11-07 | 161,900 | 287.99 | 289.98 | 283.00 | 288.84 | 00:00:00 | | 2005-11-08 | 46,300 | 285.00 | 288.98 | 281.01 | 288.00 | 00:00:00 | | 2005-11-09 | 78,200 | 289.99 | 292.78 | 283.50 | 284.88 | 00:00:00 | | 2005-11-10 | 110,600 | 290.00 | 290.00 | 279.50 | 283.00 | 00:00:00 | | 2005-11-11 | 21,500 | 283.00 | 288.00 | 282.90 | 282.90 | 00:00:00 | | 2005-11-14 | 18,300 | 275.00 | 280.00 | 270.01 | 277.91 | 00:00:00 | | 2005-11-15 | 0 | 277.91 | 277.91 | 277.91 | 277.91 | 00:00:00 | | 2005-11-16 | 56,000 | 282.99 | 282.99 | 268.01 | 268.20 | 00:00:00 | | 2005-11-17 | 82,700 | 270.00 | 273.01 | 269.00 | 269.20 | 00:00:00 | | 2005-11-18 | 130,400 | 271.00 | 271.00 | 257.00 | 258.00 | 00:00:00 | | 2005-11-21 | 73,900 | 258.18 | 259.99 | 252.00 | 253.50 | 00:00:00 | | 2005-11-22 | 180,500 | 253.50 | 262.00 | 250.50 | 262.00 | 00:00:00 | | 2005-11-23 | 135,100 | 262.00 | 273.50 | 262.00 | 271.00 | 00:00:00 | | 2005-11-24 | 259,900 | 267.00 | 276.00 | 267.00 | 276.00 | 00:00:00 | | 2005-11-25 | 51,600 | 276.90 | 277.00 | 274.00 | 275.00 | 00:00:00 | | 2005-11-28 | 52,500 | 277.50 | 279.89 | 265.11 | 265.20 | 00:00:00 | | 2005-11-29 | 107,400 | 262.00 | 266.00 | 262.00 | 263.00 | 00:00:00 | | 2005-11-30 | 140,200 | 265.00 | 266.00 | 258.00 | 265.90 | 00:00:00 | | 2005-12-01 | 86,700 | 271.99 | 272.49 | 262.80 | 266.00 | 00:00:00 | | 2005-12-02 | 79,700 | 266.00 | 270.00 | 259.00 | 259.90 | 00:00:00 | | 2005-12-05 | 130,800 | 256.99 | 265.00 | 255.11 | 256.99 | 00:00:00 | | 2005-12-06 | 213,700 | 255.00 | 261.98 | 254.99 | 255.00 | 00:00:00 | | 2005-12-07 | 182,500 | 252.00 | 256.79 | 252.00 | 252.00 | 00:00:00 | | 2005-12-08 | 95,600 | 251.90 | 265.90 | 251.50 | 251.90 | 00:00:00 | | 2005-12-09 | 55,800 | 264.90 | 264.97 | 252.50 | 264.90 | 00:00:00 | | 2005-12-12 | 73,400 | 263.99 | 266.00 | 258.00 | 263.99 | 00:00:00 | | 2005-12-13 | 87,700 | 266.00 | 266.90 | 259.00 | 266.00 | 00:00:00 | | 2005-12-14 | 174,400 | 268.00 | 268.49 | 262.01 | 268.00 | 00:00:00 | | 2005-12-15 | 107,000 | 260.00 | 268.90 | 260.00 | 260.00 | 00:00:00 | | 2005-12-16 | 92,600 | 256.00 | 260.00 | 253.00 | 256.00 | 00:00:00 | | 2005-12-19 | 98,100 | 258.00 | 261.96 | 253.01 | 258.00 | 00:00:00 | | 2005-12-20 | 34,700 | 262.98 | 262.99 | 258.00 | 262.98 | 00:00:00 | | 2005-12-21 | 133,300 | 271.99 | 271.99 | 262.50 | 271.99 | 00:00:00 | | 2005-12-22 | 97,400 | 271.05 | 271.05 | 265.00 | 266.50 | 00:00:00 | | 2005-12-23 | 66,300 | 260.06 | 266.50 | 260.00 | 260.06 | 00:00:00 | | 2005-12-26 | 50,400 | 258.50 | 260.00 | 257.55 | 258.50 | 00:00:00 | | 2005-12-27 | 102,300 | 255.00 | 261.00 | 255.00 | 255.00 | 00:00:00 | | 2005-12-28 | 74,800 | 255.00 | 256.90 | 251.20 | 255.00 | 00:00:00 | | 2005-12-29 | 109,400 | 253.21 | 261.00 | 252.50 | 253.21 | 00:00:00 | | 2005-12-30 | 0 | 253.21 | 253.21 | 253.21 | 253.21 | 00:00:00 | | 2006-01-02 | 137,200 | 257.50 | 257.50 | 250.01 | 257.50 | 00:00:00 | | 2006-01-03 | 378,200 | 258.80 | 260.00 | 249.00 | 258.80 | 00:00:00 | | 2006-01-04 | 104,000 | 254.80 | 259.00 | 253.01 | 254.80 | 00:00:00 | | 2006-01-05 | 297,100 | 248.00 | 254.81 | 248.00 | 248.00 | 00:00:00 | | 2006-01-06 | 96,600 | 248.00 | 250.90 | 247.50 | 248.00 | 00:00:00 | | 2006-01-09 | 168,500 | 253.20 | 253.20 | 238.50 | 243.00 | 00:00:00 | | 2006-01-10 | 161,100 | 236.00 | 243.00 | 235.51 | 236.00 | 00:00:00 | | 2006-01-11 | 170,300 | 241.00 | 245.99 | 237.20 | 245.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
