|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-28 | 29,900 | 271.00 | 273.00 | 265.00 | 269.00 | 00:00:00 | | 2006-06-29 | 89,200 | 271.00 | 273.00 | 265.00 | 271.01 | 00:00:00 | | 2006-06-30 | 102,500 | 271.99 | 271.99 | 268.00 | 271.00 | 00:00:00 | | 2006-07-03 | 39,300 | 271.49 | 272.50 | 267.50 | 271.74 | 00:00:00 | | 2006-07-04 | 61,200 | 273.00 | 273.50 | 267.51 | 271.00 | 00:00:00 | | 2006-07-05 | 112,200 | 270.99 | 270.99 | 262.99 | 263.00 | 00:00:00 | | 2006-07-06 | 225,000 | 265.00 | 266.79 | 260.00 | 260.00 | 00:00:00 | | 2006-07-07 | 71,700 | 265.00 | 265.00 | 257.00 | 257.05 | 00:00:00 | | 2006-07-10 | 21,600 | 257.80 | 262.00 | 257.05 | 257.05 | 00:00:00 | | 2006-07-11 | 114,400 | 257.06 | 258.49 | 252.01 | 258.00 | 00:00:00 | | 2006-07-12 | 75,700 | 260.00 | 263.50 | 257.50 | 260.50 | 00:00:00 | | 2006-07-13 | 73,700 | 258.01 | 260.50 | 254.01 | 257.34 | 00:00:00 | | 2006-07-14 | 139,800 | 260.00 | 265.00 | 256.01 | 265.00 | 00:00:00 | | 2006-07-17 | 37,400 | 260.00 | 261.00 | 256.01 | 258.10 | 00:00:00 | | 2006-07-18 | 73,900 | 260.97 | 261.50 | 257.51 | 261.50 | 00:00:00 | | 2006-07-19 | 121,800 | 260.00 | 269.99 | 258.02 | 269.99 | 00:00:00 | | 2006-07-20 | 23,400 | 270.00 | 270.79 | 264.01 | 265.11 | 00:00:00 | | 2006-07-21 | 57,800 | 269.00 | 269.15 | 260.00 | 263.00 | 00:00:00 | | 2006-07-24 | 48,500 | 265.00 | 270.85 | 265.00 | 269.99 | 00:00:00 | | 2006-07-25 | 118,100 | 270.88 | 271.12 | 267.00 | 271.00 | 00:00:00 | | 2006-07-26 | 56,600 | 271.00 | 271.99 | 269.00 | 270.00 | 00:00:00 | | 2006-07-27 | 120,100 | 271.99 | 272.99 | 268.00 | 272.99 | 00:00:00 | | 2006-07-28 | 156,600 | 272.99 | 280.50 | 272.90 | 280.50 | 00:00:00 | | 2006-07-31 | 70,900 | 280.00 | 281.90 | 278.01 | 278.10 | 00:00:00 | | 2006-08-01 | 92,100 | 278.00 | 278.00 | 272.00 | 275.00 | 00:00:00 | | 2006-08-02 | 44,700 | 278.98 | 282.95 | 276.28 | 281.98 | 00:00:00 | | 2006-08-03 | 42,600 | 278.00 | 283.99 | 276.00 | 283.00 | 00:00:00 | | 2006-08-04 | 61,300 | 285.00 | 287.98 | 283.02 | 285.00 | 00:00:00 | | 2006-08-07 | 32,300 | 289.00 | 289.00 | 280.50 | 283.50 | 00:00:00 | | 2006-08-08 | 34,300 | 287.98 | 289.00 | 281.51 | 285.40 | 00:00:00 | | 2006-08-09 | 98,900 | 287.99 | 288.99 | 284.01 | 288.50 | 00:00:00 | | 2006-08-10 | 100,100 | 280.00 | 288.00 | 276.00 | 285.30 | 00:00:00 | | 2006-08-11 | 141,300 | 282.51 | 285.30 | 279.00 | 281.05 | 00:00:00 | | 2006-08-14 | 134,500 | 288.99 | 288.99 | 282.00 | 282.51 | 00:00:00 | | 2006-08-15 | 122,500 | 284.00 | 290.99 | 284.00 | 290.80 | 00:00:00 | | 2006-08-16 | 309,300 | 291.00 | 294.50 | 287.51 | 293.50 | 00:00:00 | | 2006-08-17 | 225,400 | 291.01 | 299.99 | 287.00 | 297.50 | 00:00:00 | | 2006-08-18 | 144,300 | 293.00 | 303.00 | 291.10 | 302.50 | 00:00:00 | | 2006-08-21 | 90,800 | 300.00 | 301.80 | 297.51 | 299.99 | 00:00:00 | | 2006-08-22 | 116,700 | 300.00 | 300.00 | 285.00 | 290.00 | 00:00:00 | | 2006-08-23 | 127,300 | 286.01 | 290.10 | 285.11 | 285.11 | 00:00:00 | | 2006-08-24 | 144,400 | 283.00 | 291.00 | 280.22 | 288.50 | 00:00:00 | | 2006-08-25 | 110,700 | 288.51 | 299.00 | 288.50 | 298.99 | 00:00:00 | | 2006-08-28 | 73,200 | 290.50 | 301.00 | 290.01 | 298.50 | 00:00:00 | | 2006-08-29 | 82,800 | 300.00 | 302.99 | 300.00 | 301.52 | 00:00:00 | | 2006-08-30 | 73,700 | 301.52 | 308.98 | 301.01 | 302.00 | 00:00:00 | | 2006-08-31 | 212,200 | 311.00 | 311.00 | 305.10 | 307.00 | 00:00:00 | | 2006-09-01 | 88,900 | 311.56 | 311.56 | 304.01 | 309.80 | 00:00:00 | | 2006-09-04 | 58,000 | 311.00 | 316.99 | 305.50 | 307.99 | 00:00:00 | | 2006-09-05 | 123,500 | 307.00 | 309.99 | 305.00 | 305.00 | 00:00:00 | | 2006-09-06 | 90,600 | 302.00 | 308.49 | 300.00 | 302.80 | 00:00:00 | | 2006-09-07 | 0 | 302.80 | 302.80 | 302.80 | 302.80 | 00:00:00 | | 2006-09-08 | 6,300 | 302.80 | 310.00 | 300.01 | 305.00 | 00:00:00 | | 2006-09-11 | 301,300 | 295.82 | 301.01 | 295.53 | 297.62 | 00:00:00 | | 2006-09-12 | 104,700 | 298.01 | 300.97 | 298.00 | 300.11 | 00:00:00 | | 2006-09-13 | 150,800 | 299.00 | 301.99 | 295.50 | 300.00 | 00:00:00 | | 2006-09-14 | 62,300 | 299.51 | 304.97 | 299.10 | 301.00 | 00:00:00 | | 2006-09-15 | 249,200 | 300.00 | 304.99 | 299.00 | 299.00 | 00:00:00 | | 2006-09-18 | 60,800 | 298.00 | 306.00 | 298.00 | 303.00 | 00:00:00 | | 2006-09-19 | 77,300 | 303.01 | 303.01 | 293.01 | 295.30 | 00:00:00 | | 2006-09-20 | 116,800 | 296.00 | 296.01 | 286.02 | 290.30 | 00:00:00 | | 2006-09-21 | 89,800 | 286.01 | 290.00 | 284.00 | 288.51 | 00:00:00 | | 2006-09-22 | 69,400 | 282.01 | 296.49 | 282.01 | 288.54 | 00:00:00 | | 2006-09-25 | 75,000 | 286.00 | 290.50 | 282.50 | 288.10 | 00:00:00 | | 2006-09-26 | 95,600 | 290.13 | 296.00 | 290.13 | 294.00 | 00:00:00 | | 2006-09-27 | 110,700 | 286.00 | 296.00 | 286.00 | 296.00 | 00:00:00 | | 2006-09-28 | 79,300 | 298.97 | 298.99 | 290.01 | 297.80 | 00:00:00 | | 2006-09-29 | 79,300 | 294.03 | 303.01 | 294.03 | 300.53 | 00:00:00 | | 2006-10-02 | 80,600 | 302.12 | 310.00 | 301.06 | 310.00 | 00:00:00 | | 2006-10-03 | 195,400 | 309.99 | 316.00 | 309.99 | 313.97 | 00:00:00 | | 2006-10-04 | 290,500 | 321.00 | 329.50 | 313.00 | 328.00 | 00:00:00 | | 2006-10-05 | 49,400 | 330.00 | 330.00 | 312.00 | 321.00 | 00:00:00 | | 2006-10-06 | 109,100 | 317.51 | 320.00 | 311.06 | 315.00 | 00:00:00 | | 2006-10-09 | 200 | 319.00 | 320.99 | 307.00 | 314.00 | 00:00:00 | | 2006-10-10 | 190,700 | 313.99 | 314.57 | 307.61 | 310.00 | 00:00:00 | | 2006-10-11 | 62,100 | 301.02 | 311.51 | 301.02 | 310.00 | 00:00:00 | | 2006-10-12 | 0 | 310.00 | 310.00 | 310.00 | 310.00 | 00:00:00 | | 2006-10-13 | 55,100 | 319.50 | 320.00 | 312.50 | 319.00 | 00:00:00 | | 2006-10-16 | 160,300 | 319.00 | 320.00 | 305.25 | 305.25 | 00:00:00 | | 2006-10-17 | 49,700 | 313.99 | 313.99 | 306.00 | 310.00 | 00:00:00 | | 2006-10-18 | 170,600 | 314.88 | 321.22 | 302.11 | 304.00 | 00:00:00 | | 2006-10-19 | 110,100 | 304.10 | 304.11 | 297.00 | 297.00 | 00:00:00 | | 2006-10-20 | 60,300 | 299.00 | 302.90 | 295.02 | 295.02 | 00:00:00 | | 2006-10-23 | 81,400 | 291.15 | 304.99 | 290.00 | 304.99 | 00:00:00 | | 2006-10-24 | 27,300 | 305.50 | 305.50 | 297.04 | 300.99 | 00:00:00 | | 2006-10-25 | 60,800 | 298.50 | 300.50 | 295.00 | 300.00 | 00:00:00 | | 2006-10-26 | 124,000 | 301.00 | 304.98 | 300.99 | 303.00 | 00:00:00 | | 2006-10-27 | 40,000 | 303.02 | 305.00 | 296.50 | 297.51 | 00:00:00 | | 2006-10-30 | 85,000 | 300.00 | 303.02 | 295.00 | 295.01 | 00:00:00 | | 2006-10-31 | 499,300 | 297.00 | 298.99 | 293.00 | 295.00 | 00:00:00 | | 2006-11-01 | 306,300 | 298.00 | 300.00 | 294.01 | 294.01 | 00:00:00 | | 2006-11-02 | 0 | 294.01 | 294.01 | 294.01 | 294.01 | 00:00:00 | | 2006-11-03 | 367,100 | 297.79 | 304.00 | 297.05 | 298.00 | 00:00:00 | | 2006-11-06 | 2,070,600 | 301.98 | 304.50 | 300.00 | 303.50 | 00:00:00 | | 2006-11-07 | 288,400 | 304.49 | 310.00 | 302.00 | 308.00 | 00:00:00 | | 2006-11-08 | 193,600 | 308.00 | 312.00 | 306.00 | 312.00 | 00:00:00 | | 2006-11-09 | 197,900 | 312.01 | 314.79 | 298.02 | 298.25 | 00:00:00 | | 2006-11-10 | 93,000 | 299.00 | 303.99 | 297.01 | 300.40 | 00:00:00 | | 2006-11-13 | 125,000 | 298.02 | 304.00 | 295.50 | 303.90 | 00:00:00 | | 2006-11-14 | 173,600 | 304.00 | 309.00 | 303.53 | 309.00 | 00:00:00 | | 2006-11-15 | 0 | 309.00 | 309.00 | 309.00 | 309.00 | 00:00:00 | | 2006-11-16 | 97,900 | 308.68 | 314.00 | 308.68 | 314.00 | 00:00:00 | | 2006-11-17 | 197,400 | 301.22 | 309.70 | 301.21 | 307.00 | 00:00:00 | | 2006-11-20 | 0 | 307.00 | 307.00 | 307.00 | 307.00 | 00:00:00 | | 2006-11-21 | 399,800 | 307.00 | 314.00 | 300.00 | 310.00 | 00:00:00 | | 2006-11-22 | 116,900 | 310.00 | 314.98 | 302.00 | 314.90 | 00:00:00 | | 2006-11-23 | 122,400 | 314.90 | 318.88 | 314.01 | 318.00 | 00:00:00 | | 2006-11-24 | 166,600 | 318.00 | 319.99 | 311.01 | 318.00 | 00:00:00 | | 2006-11-27 | 302,500 | 313.01 | 319.00 | 313.01 | 318.00 | 00:00:00 | | 2006-11-28 | 180,400 | 317.70 | 320.00 | 314.82 | 320.00 | 00:00:00 | | 2006-11-29 | 196,900 | 320.00 | 326.00 | 319.02 | 326.00 | 00:00:00 | | 2006-11-30 | 97,300 | 327.63 | 327.97 | 322.00 | 325.99 | 00:00:00 | | 2006-12-01 | 371,300 | 323.00 | 326.98 | 322.00 | 323.50 | 00:00:00 | | 2006-12-04 | 205,300 | 320.01 | 336.44 | 320.01 | 333.00 | 00:00:00 | | 2006-12-05 | 198,100 | 339.50 | 339.50 | 330.02 | 336.00 | 00:00:00 | | 2006-12-06 | 159,600 | 338.00 | 342.00 | 328.01 | 334.99 | 00:00:00 | | 2006-12-07 | 84,200 | 339.00 | 343.00 | 330.01 | 333.01 | 00:00:00 | | 2006-12-08 | 296,000 | 340.00 | 344.99 | 332.07 | 338.50 | 00:00:00 | | 2006-12-11 | 47,400 | 340.00 | 341.99 | 335.02 | 340.00 | 00:00:00 | | 2006-12-12 | 83,200 | 335.12 | 339.98 | 331.00 | 334.50 | 00:00:00 | | 2006-12-13 | 375,200 | 331.61 | 339.99 | 327.00 | 329.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
