|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-01-11 | 170,300 | 241.00 | 245.99 | 237.20 | 245.97 | 00:00:00 | 2006-01-12 | 111,300 | 247.01 | 249.00 | 243.00 | 249.00 | 00:00:00 | 2006-01-13 | 92,200 | 245.01 | 250.50 | 244.50 | 250.50 | 00:00:00 | 2006-01-16 | 35,600 | 251.98 | 252.30 | 249.00 | 252.00 | 00:00:00 | 2006-01-17 | 191,400 | 248.01 | 250.98 | 245.01 | 248.00 | 00:00:00 | 2006-01-18 | 362,200 | 248.00 | 252.49 | 243.00 | 251.00 | 00:00:00 | 2006-01-19 | 196,200 | 259.88 | 264.00 | 252.50 | 264.00 | 00:00:00 | 2006-01-20 | 83,100 | 263.00 | 267.44 | 259.00 | 263.00 | 00:00:00 | 2006-01-23 | 158,300 | 260.01 | 272.00 | 260.00 | 272.00 | 00:00:00 | 2006-01-24 | 515,200 | 271.99 | 285.00 | 271.98 | 278.00 | 00:00:00 | 2006-01-25 | 0 | 278.00 | 278.00 | 278.00 | 278.00 | 00:00:00 | 2006-01-26 | 246,800 | 278.01 | 278.01 | 268.00 | 273.00 | 00:00:00 | 2006-01-27 | 322,200 | 274.95 | 277.99 | 266.81 | 267.01 | 00:00:00 | 2006-01-30 | 113,900 | 267.01 | 269.00 | 257.11 | 261.99 | 00:00:00 | 2006-01-31 | 158,100 | 263.00 | 263.00 | 255.50 | 256.50 | 00:00:00 | 2006-02-01 | 204,900 | 256.01 | 260.00 | 253.22 | 260.00 | 00:00:00 | 2006-02-02 | 59,100 | 263.00 | 263.99 | 253.51 | 253.51 | 00:00:00 | 2006-02-03 | 176,600 | 255.00 | 266.00 | 251.00 | 263.16 | 00:00:00 | 2006-02-06 | 161,200 | 264.00 | 269.80 | 256.01 | 261.98 | 00:00:00 | 2006-02-07 | 125,100 | 255.01 | 260.00 | 253.50 | 253.50 | 00:00:00 | 2006-02-08 | 84,400 | 255.00 | 258.00 | 252.12 | 255.01 | 00:00:00 | 2006-02-09 | 109,300 | 258.00 | 265.50 | 256.00 | 257.00 | 00:00:00 | 2006-02-10 | 416,800 | 260.01 | 269.98 | 259.99 | 269.89 | 00:00:00 | 2006-02-13 | 134,700 | 269.99 | 274.00 | 268.50 | 271.99 | 00:00:00 | 2006-02-14 | 120,500 | 273.00 | 273.99 | 266.01 | 272.00 | 00:00:00 | 2006-02-15 | 298,900 | 264.56 | 273.98 | 264.56 | 269.00 | 00:00:00 | 2006-02-16 | 111,500 | 272.97 | 276.99 | 271.01 | 274.50 | 00:00:00 | 2006-02-17 | 196,200 | 275.20 | 275.20 | 270.00 | 273.00 | 00:00:00 | 2006-02-20 | 108,600 | 277.75 | 277.75 | 271.01 | 275.99 | 00:00:00 | 2006-02-21 | 134,100 | 276.00 | 276.97 | 271.01 | 272.50 | 00:00:00 | 2006-02-22 | 137,400 | 272.00 | 278.95 | 272.00 | 278.40 | 00:00:00 | 2006-02-23 | 118,100 | 272.01 | 280.00 | 272.01 | 280.00 | 00:00:00 | 2006-02-24 | 128,100 | 279.99 | 280.00 | 272.01 | 278.00 | 00:00:00 | 2006-02-27 | 0 | 278.00 | 278.00 | 278.00 | 278.00 | 00:00:00 | 2006-02-28 | 0 | 278.00 | 278.00 | 278.00 | 278.00 | 00:00:00 | 2006-03-01 | 109,800 | 277.00 | 292.00 | 276.00 | 291.00 | 00:00:00 | 2006-03-02 | 148,900 | 290.00 | 305.90 | 290.00 | 305.00 | 00:00:00 | 2006-03-03 | 198,500 | 300.00 | 319.00 | 300.00 | 315.00 | 00:00:00 | 2006-03-06 | 160,700 | 318.59 | 318.59 | 303.51 | 313.00 | 00:00:00 | 2006-03-07 | 167,500 | 306.01 | 315.00 | 306.01 | 314.00 | 00:00:00 | 2006-03-08 | 194,500 | 306.10 | 319.00 | 303.51 | 311.00 | 00:00:00 | 2006-03-09 | 152,700 | 309.51 | 314.99 | 300.07 | 305.50 | 00:00:00 | 2006-03-10 | 102,100 | 305.00 | 315.00 | 302.00 | 313.00 | 00:00:00 | 2006-03-13 | 75,400 | 309.00 | 312.00 | 300.01 | 309.20 | 00:00:00 | 2006-03-14 | 119,200 | 309.19 | 318.00 | 308.99 | 315.00 | 00:00:00 | 2006-03-15 | 140,400 | 315.00 | 322.98 | 312.55 | 322.00 | 00:00:00 | 2006-03-16 | 156,400 | 323.31 | 329.60 | 313.01 | 323.00 | 00:00:00 | 2006-03-17 | 206,200 | 322.00 | 327.50 | 310.00 | 310.00 | 00:00:00 | 2006-03-20 | 82,200 | 318.49 | 318.49 | 303.00 | 309.49 | 00:00:00 | 2006-03-21 | 181,200 | 303.00 | 308.00 | 300.00 | 306.00 | 00:00:00 | 2006-03-22 | 107,500 | 313.99 | 313.99 | 300.00 | 306.16 | 00:00:00 | 2006-03-23 | 228,300 | 309.00 | 309.00 | 297.01 | 300.00 | 00:00:00 | 2006-03-24 | 55,300 | 300.01 | 303.00 | 300.00 | 302.98 | 00:00:00 | 2006-03-27 | 104,900 | 295.04 | 312.00 | 295.03 | 300.50 | 00:00:00 | 2006-03-28 | 296,200 | 295.35 | 308.99 | 290.00 | 295.00 | 00:00:00 | 2006-03-29 | 230,000 | 295.50 | 306.99 | 290.01 | 301.50 | 00:00:00 | 2006-03-30 | 289,100 | 293.00 | 305.00 | 292.85 | 302.00 | 00:00:00 | 2006-03-31 | 117,300 | 305.00 | 308.00 | 303.99 | 304.00 | 00:00:00 | 2006-04-03 | 168,800 | 304.30 | 306.97 | 294.00 | 297.00 | 00:00:00 | 2006-04-04 | 142,100 | 302.00 | 303.90 | 297.00 | 299.02 | 00:00:00 | 2006-04-05 | 118,700 | 298.00 | 300.99 | 290.02 | 299.90 | 00:00:00 | 2006-04-06 | 146,900 | 299.75 | 299.75 | 290.02 | 294.97 | 00:00:00 | 2006-04-07 | 252,300 | 295.00 | 295.05 | 283.50 | 284.50 | 00:00:00 | 2006-04-10 | 170,100 | 284.30 | 289.34 | 275.00 | 282.00 | 00:00:00 | 2006-04-11 | 74,300 | 277.51 | 286.00 | 275.01 | 286.00 | 00:00:00 | 2006-04-12 | 166,300 | 282.05 | 294.00 | 281.00 | 292.99 | 00:00:00 | 2006-04-13 | 68,900 | 299.00 | 295.00 | 280.10 | 294.00 | 00:00:00 | 2006-04-14 | 0 | 294.00 | 294.00 | 294.00 | 294.00 | 00:00:00 | 2006-04-17 | 56,200 | 293.00 | 293.00 | 286.00 | 287.25 | 00:00:00 | 2006-04-18 | 233,000 | 295.80 | 298.99 | 290.00 | 296.00 | 00:00:00 | 2006-04-19 | 107,300 | 296.00 | 304.40 | 287.00 | 287.00 | 00:00:00 | 2006-04-20 | 149,000 | 288.20 | 293.49 | 280.10 | 286.07 | 00:00:00 | 2006-04-21 | 0 | 286.07 | 286.07 | 286.07 | 286.07 | 00:00:00 | 2006-04-24 | 37,100 | 285.00 | 285.80 | 280.00 | 280.00 | 00:00:00 | 2006-04-25 | 46,200 | 287.67 | 287.67 | 280.12 | 285.39 | 00:00:00 | 2006-04-26 | 86,100 | 280.15 | 301.00 | 280.00 | 300.00 | 00:00:00 | 2006-04-27 | 73,300 | 298.99 | 300.00 | 293.02 | 296.21 | 00:00:00 | 2006-04-28 | 104,900 | 297.00 | 302.90 | 293.51 | 302.90 | 00:00:00 | 2006-05-01 | 0 | 302.90 | 302.90 | 302.90 | 302.90 | 00:00:00 | 2006-05-02 | 261,400 | 279.00 | 283.99 | 275.01 | 280.10 | 00:00:00 | 2006-05-03 | 360,300 | 284.00 | 284.00 | 275.00 | 283.49 | 00:00:00 | 2006-05-04 | 71,300 | 283.51 | 289.00 | 280.00 | 282.00 | 00:00:00 | 2006-05-05 | 139,200 | 281.00 | 285.00 | 273.00 | 284.99 | 00:00:00 | 2006-05-08 | 92,500 | 281.00 | 282.99 | 275.01 | 277.50 | 00:00:00 | 2006-05-09 | 54,500 | 278.00 | 280.00 | 270.01 | 276.00 | 00:00:00 | 2006-05-10 | 119,000 | 277.00 | 280.49 | 274.11 | 277.80 | 00:00:00 | 2006-05-11 | 138,100 | 278.00 | 278.01 | 268.00 | 269.10 | 00:00:00 | 2006-05-12 | 414,600 | 267.50 | 275.00 | 263.51 | 270.00 | 00:00:00 | 2006-05-15 | 84,100 | 263.01 | 276.80 | 262.01 | 275.00 | 00:00:00 | 2006-05-16 | 135,600 | 276.98 | 283.97 | 275.00 | 283.80 | 00:00:00 | 2006-05-17 | 170,900 | 283.50 | 283.50 | 266.00 | 268.00 | 00:00:00 | 2006-05-18 | 133,700 | 266.30 | 279.99 | 266.00 | 266.00 | 00:00:00 | 2006-05-19 | 276,400 | 274.00 | 279.99 | 258.01 | 264.00 | 00:00:00 | 2006-05-22 | 213,200 | 263.00 | 263.00 | 250.00 | 256.49 | 00:00:00 | 2006-05-23 | 141,100 | 260.00 | 264.00 | 250.00 | 250.00 | 00:00:00 | 2006-05-24 | 102,600 | 254.80 | 260.00 | 245.01 | 251.00 | 00:00:00 | 2006-05-25 | 57,200 | 253.00 | 267.99 | 247.03 | 267.00 | 00:00:00 | 2006-05-26 | 100,100 | 268.00 | 276.00 | 265.01 | 273.95 | 00:00:00 | 2006-05-29 | 45,300 | 277.50 | 279.99 | 267.00 | 268.51 | 00:00:00 | 2006-05-30 | 231,400 | 276.50 | 276.50 | 256.00 | 256.00 | 00:00:00 | 2006-05-31 | 355,200 | 260.00 | 267.00 | 258.00 | 266.01 | 00:00:00 | 2006-06-01 | 220,600 | 266.01 | 281.00 | 265.99 | 279.70 | 00:00:00 | 2006-06-02 | 109,600 | 281.00 | 287.00 | 265.00 | 273.00 | 00:00:00 | 2006-06-05 | 59,300 | 275.00 | 279.00 | 263.10 | 263.10 | 00:00:00 | 2006-06-06 | 332,800 | 263.11 | 270.00 | 256.90 | 268.00 | 00:00:00 | 2006-06-07 | 174,100 | 264.00 | 274.99 | 262.26 | 264.90 | 00:00:00 | 2006-06-08 | 139,700 | 261.01 | 273.99 | 258.00 | 266.00 | 00:00:00 | 2006-06-09 | 41,900 | 269.99 | 274.00 | 263.60 | 269.24 | 00:00:00 | 2006-06-12 | 48,700 | 270.00 | 272.97 | 259.00 | 259.00 | 00:00:00 | 2006-06-13 | 178,500 | 269.00 | 271.00 | 253.00 | 269.00 | 00:00:00 | 2006-06-14 | 259,000 | 272.00 | 273.00 | 260.10 | 260.10 | 00:00:00 | 2006-06-15 | 0 | 260.10 | 260.10 | 260.10 | 260.10 | 00:00:00 | 2006-06-16 | 107,400 | 262.00 | 271.00 | 262.00 | 263.90 | 00:00:00 | 2006-06-19 | 116,000 | 269.00 | 273.00 | 266.00 | 269.98 | 00:00:00 | 2006-06-20 | 111,700 | 269.98 | 273.40 | 263.02 | 266.00 | 00:00:00 | 2006-06-21 | 71,500 | 264.01 | 269.00 | 264.00 | 267.00 | 00:00:00 | 2006-06-22 | 56,200 | 263.00 | 267.60 | 260.25 | 265.00 | 00:00:00 | 2006-06-23 | 47,600 | 263.01 | 269.50 | 258.01 | 267.90 | 00:00:00 | 2006-06-26 | 55,000 | 269.00 | 270.00 | 262.00 | 270.00 | 00:00:00 | 2006-06-27 | 36,400 | 264.00 | 270.00 | 264.00 | 269.99 | 00:00:00 | 2006-06-28 | 29,900 | 271.00 | 273.00 | 265.00 | 269.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|