|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-13 | 375,200 | 331.61 | 339.99 | 327.00 | 329.50 | 00:00:00 | | 2006-12-14 | 81,100 | 323.00 | 339.00 | 320.00 | 339.00 | 00:00:00 | | 2006-12-15 | 69,900 | 339.99 | 339.99 | 331.00 | 337.99 | 00:00:00 | | 2006-12-18 | 35,800 | 340.00 | 345.00 | 335.00 | 340.01 | 00:00:00 | | 2006-12-19 | 58,500 | 340.00 | 344.49 | 330.99 | 343.99 | 00:00:00 | | 2006-12-20 | 117,900 | 345.15 | 345.15 | 325.00 | 336.00 | 00:00:00 | | 2006-12-21 | 22,900 | 336.00 | 340.00 | 336.00 | 340.00 | 00:00:00 | | 2006-12-22 | 58,100 | 340.00 | 348.00 | 337.50 | 342.00 | 00:00:00 | | 2006-12-25 | 0 | 342.00 | 342.00 | 342.00 | 342.00 | 00:00:00 | | 2006-12-26 | 23,500 | 335.05 | 342.01 | 335.00 | 342.01 | 00:00:00 | | 2006-12-27 | 249,600 | 345.00 | 360.00 | 345.00 | 360.00 | 00:00:00 | | 2006-12-28 | 67,900 | 359.90 | 360.00 | 350.00 | 354.00 | 00:00:00 | | 2006-12-29 | 0 | 354.00 | 354.00 | 354.00 | 354.00 | 00:00:00 | | 2007-01-01 | 0 | 354.00 | 354.00 | 354.00 | 354.00 | 00:00:00 | | 2007-01-02 | 31,000 | 354.00 | 363.00 | 354.00 | 362.00 | 00:00:00 | | 2007-01-03 | 74,400 | 362.00 | 363.00 | 353.00 | 354.01 | 00:00:00 | | 2007-01-04 | 142,300 | 353.00 | 362.00 | 353.00 | 357.19 | 00:00:00 | | 2007-01-05 | 168,700 | 350.00 | 360.00 | 347.00 | 347.00 | 00:00:00 | | 2007-01-08 | 200,500 | 347.01 | 357.00 | 345.05 | 348.50 | 00:00:00 | | 2007-01-09 | 149,000 | 349.51 | 358.50 | 347.01 | 349.00 | 00:00:00 | | 2007-01-10 | 100,600 | 345.05 | 359.00 | 343.00 | 354.00 | 00:00:00 | | 2007-01-11 | 99,100 | 348.50 | 360.98 | 348.50 | 351.01 | 00:00:00 | | 2007-01-12 | 167,200 | 351.01 | 352.00 | 347.99 | 347.99 | 00:00:00 | | 2007-01-15 | 65,700 | 350.00 | 355.00 | 348.32 | 350.00 | 00:00:00 | | 2007-01-16 | 89,000 | 349.50 | 351.99 | 345.01 | 349.40 | 00:00:00 | | 2007-01-17 | 182,500 | 345.01 | 349.50 | 345.01 | 349.00 | 00:00:00 | | 2007-01-18 | 195,400 | 348.99 | 359.27 | 343.01 | 347.00 | 00:00:00 | | 2007-01-19 | 136,700 | 347.00 | 354.99 | 347.00 | 349.90 | 00:00:00 | | 2007-01-22 | 142,100 | 353.00 | 359.99 | 348.01 | 352.00 | 00:00:00 | | 2007-01-23 | 283,200 | 349.01 | 353.99 | 348.00 | 352.00 | 00:00:00 | | 2007-01-24 | 514,000 | 352.00 | 354.99 | 349.50 | 350.00 | 00:00:00 | | 2007-01-25 | 0 | 350.00 | 350.00 | 350.00 | 350.00 | 00:00:00 | | 2007-01-26 | 162,700 | 349.50 | 350.00 | 340.62 | 350.00 | 00:00:00 | | 2007-01-29 | 426,300 | 350.00 | 350.00 | 339.00 | 339.00 | 00:00:00 | | 2007-01-30 | 116,100 | 338.50 | 342.00 | 335.00 | 339.53 | 00:00:00 | | 2007-01-31 | 507,600 | 336.00 | 340.00 | 326.01 | 340.00 | 00:00:00 | | 2007-02-01 | 283,800 | 343.74 | 345.50 | 340.02 | 342.00 | 00:00:00 | | 2007-02-02 | 475,300 | 340.02 | 341.99 | 337.00 | 339.00 | 00:00:00 | | 2007-02-05 | 652,600 | 341.00 | 342.50 | 341.00 | 342.00 | 00:00:00 | | 2007-02-06 | 164,800 | 344.64 | 347.00 | 341.43 | 343.00 | 00:00:00 | | 2007-02-07 | 205,100 | 341.51 | 343.00 | 340.00 | 340.00 | 00:00:00 | | 2007-02-08 | 81,000 | 337.50 | 342.00 | 337.50 | 341.50 | 00:00:00 | | 2007-02-09 | 134,100 | 341.00 | 341.95 | 336.50 | 336.50 | 00:00:00 | | 2007-02-12 | 55,500 | 335.01 | 344.95 | 335.01 | 336.50 | 00:00:00 | | 2007-02-13 | 46,600 | 337.00 | 345.90 | 335.51 | 345.90 | 00:00:00 | | 2007-02-14 | 236,100 | 348.50 | 354.98 | 341.01 | 350.00 | 00:00:00 | | 2007-02-15 | 83,600 | 353.49 | 353.49 | 341.00 | 343.00 | 00:00:00 | | 2007-02-16 | 38,300 | 344.99 | 353.99 | 340.51 | 344.08 | 00:00:00 | | 2007-02-19 | 0 | 344.08 | 344.08 | 344.08 | 344.08 | 00:00:00 | | 2007-02-20 | 0 | 344.08 | 344.08 | 344.08 | 344.08 | 00:00:00 | | 2007-02-21 | 139,200 | 340.50 | 356.50 | 340.50 | 356.50 | 00:00:00 | | 2007-02-22 | 113,100 | 356.50 | 361.89 | 355.01 | 358.25 | 00:00:00 | | 2007-02-23 | 107,900 | 357.00 | 366.00 | 345.21 | 364.98 | 00:00:00 | | 2007-02-26 | 60,000 | 361.53 | 370.00 | 361.51 | 366.90 | 00:00:00 | | 2007-02-27 | 422,800 | 356.00 | 365.00 | 346.00 | 346.00 | 00:00:00 | | 2007-02-28 | 542,500 | 346.50 | 360.00 | 346.50 | 351.00 | 00:00:00 | | 2007-03-01 | 147,700 | 350.00 | 352.00 | 345.00 | 350.00 | 00:00:00 | | 2007-03-02 | 276,900 | 340.01 | 355.00 | 340.01 | 346.31 | 00:00:00 | | 2007-03-05 | 41,200 | 346.31 | 347.99 | 340.01 | 345.51 | 00:00:00 | | 2007-03-06 | 132,000 | 345.20 | 360.00 | 345.20 | 354.00 | 00:00:00 | | 2007-03-07 | 228,000 | 353.88 | 368.50 | 352.00 | 360.00 | 00:00:00 | | 2007-03-08 | 45,700 | 367.99 | 368.00 | 360.01 | 367.00 | 00:00:00 | | 2007-03-09 | 50,700 | 370.00 | 372.90 | 367.01 | 370.00 | 00:00:00 | | 2007-03-12 | 36,300 | 370.04 | 374.00 | 360.01 | 370.00 | 00:00:00 | | 2007-03-13 | 237,600 | 368.00 | 371.98 | 360.01 | 365.15 | 00:00:00 | | 2007-03-14 | 273,900 | 370.00 | 374.00 | 365.01 | 373.40 | 00:00:00 | | 2007-03-15 | 324,200 | 362.61 | 382.99 | 362.61 | 375.11 | 00:00:00 | | 2007-03-16 | 95,500 | 375.00 | 377.00 | 370.02 | 370.63 | 00:00:00 | | 2007-03-19 | 40,400 | 370.00 | 374.99 | 360.00 | 371.00 | 00:00:00 | | 2007-03-20 | 105,900 | 372.00 | 379.99 | 369.98 | 379.00 | 00:00:00 | | 2007-03-21 | 211,500 | 379.00 | 400.00 | 377.98 | 394.00 | 00:00:00 | | 2007-03-22 | 91,400 | 399.99 | 399.99 | 387.00 | 390.00 | 00:00:00 | | 2007-03-23 | 142,000 | 387.00 | 395.00 | 385.02 | 388.00 | 00:00:00 | | 2007-03-26 | 21,700 | 390.00 | 399.99 | 380.00 | 396.00 | 00:00:00 | | 2007-03-27 | 268,300 | 396.00 | 405.00 | 392.00 | 400.00 | 00:00:00 | | 2007-03-28 | 70,100 | 397.00 | 404.00 | 390.00 | 396.50 | 00:00:00 | | 2007-03-29 | 183,800 | 396.50 | 409.49 | 396.50 | 403.50 | 00:00:00 | | 2007-03-30 | 166,700 | 403.50 | 408.21 | 396.01 | 407.00 | 00:00:00 | | 2007-04-02 | 27,200 | 406.99 | 406.99 | 395.03 | 405.00 | 00:00:00 | | 2007-04-03 | 279,800 | 407.99 | 410.00 | 402.60 | 402.60 | 00:00:00 | | 2007-04-04 | 99,300 | 404.99 | 407.00 | 399.40 | 406.50 | 00:00:00 | | 2007-04-05 | 37,600 | 406.50 | 407.00 | 400.01 | 400.01 | 00:00:00 | | 2007-04-06 | 0 | 400.01 | 400.01 | 400.01 | 400.01 | 00:00:00 | | 2007-04-09 | 68,200 | 409.99 | 409.99 | 393.10 | 401.00 | 00:00:00 | | 2007-04-10 | 112,200 | 401.00 | 407.70 | 398.02 | 403.31 | 00:00:00 | | 2007-04-11 | 144,300 | 397.12 | 409.99 | 397.12 | 408.00 | 00:00:00 | | 2007-04-12 | 116,900 | 400.01 | 407.00 | 400.01 | 405.03 | 00:00:00 | | 2007-04-13 | 70,700 | 407.50 | 414.00 | 405.13 | 412.00 | 00:00:00 | | 2007-04-16 | 56,600 | 414.13 | 429.99 | 413.00 | 428.90 | 00:00:00 | | 2007-04-17 | 150,200 | 425.35 | 429.99 | 418.00 | 422.00 | 00:00:00 | | 2007-04-18 | 274,400 | 422.00 | 431.00 | 422.00 | 428.00 | 00:00:00 | | 2007-04-19 | 70,600 | 428.00 | 432.00 | 422.51 | 431.00 | 00:00:00 | | 2007-04-20 | 113,200 | 434.00 | 434.00 | 425.02 | 430.00 | 00:00:00 | | 2007-04-23 | 172,900 | 425.01 | 435.01 | 425.01 | 432.50 | 00:00:00 | | 2007-04-24 | 112,400 | 433.00 | 439.96 | 424.50 | 438.00 | 00:00:00 | | 2007-04-25 | 115,400 | 438.00 | 445.00 | 435.50 | 439.00 | 00:00:00 | | 2007-04-26 | 165,400 | 438.01 | 440.99 | 431.04 | 438.00 | 00:00:00 | | 2007-04-27 | 233,600 | 417.00 | 424.09 | 400.02 | 416.10 | 00:00:00 | | 2007-04-30 | 135,900 | 420.00 | 428.00 | 415.05 | 428.00 | 00:00:00 | | 2007-05-01 | 0 | 428.00 | 428.00 | 428.00 | 428.00 | 00:00:00 | | 2007-05-02 | 127,600 | 425.00 | 442.00 | 410.11 | 440.00 | 00:00:00 | | 2007-05-03 | 370,700 | 443.00 | 454.00 | 440.00 | 452.00 | 00:00:00 | | 2007-05-04 | 204,400 | 453.50 | 467.00 | 442.03 | 451.70 | 00:00:00 | | 2007-05-07 | 147,500 | 459.99 | 459.99 | 442.20 | 444.80 | 00:00:00 | | 2007-05-08 | 90,900 | 444.80 | 454.50 | 435.02 | 449.90 | 00:00:00 | | 2007-05-09 | 104,900 | 436.50 | 458.60 | 433.01 | 451.02 | 00:00:00 | | 2007-05-10 | 205,100 | 451.02 | 460.00 | 451.02 | 456.50 | 00:00:00 | | 2007-05-11 | 422,800 | 445.01 | 458.00 | 444.00 | 445.50 | 00:00:00 | | 2007-05-14 | 122,600 | 444.44 | 445.00 | 440.01 | 442.00 | 00:00:00 | | 2007-05-15 | 86,100 | 445.00 | 453.44 | 442.00 | 443.00 | 00:00:00 | | 2007-05-16 | 138,400 | 448.00 | 459.48 | 447.08 | 448.11 | 00:00:00 | | 2007-05-17 | 136,200 | 448.11 | 470.00 | 445.01 | 456.00 | 00:00:00 | | 2007-05-18 | 85,700 | 457.51 | 464.00 | 445.01 | 460.00 | 00:00:00 | | 2007-05-21 | 178,900 | 469.98 | 500.00 | 466.01 | 485.00 | 00:00:00 | | 2007-05-22 | 221,700 | 484.99 | 499.29 | 478.03 | 480.00 | 00:00:00 | | 2007-05-23 | 204,400 | 480.01 | 484.99 | 469.00 | 469.00 | 00:00:00 | | 2007-05-24 | 95,700 | 465.99 | 475.49 | 461.01 | 462.00 | 00:00:00 | | 2007-05-25 | 43,500 | 461.05 | 474.97 | 461.05 | 474.97 | 00:00:00 | | 2007-05-28 | 31,400 | 474.97 | 480.00 | 473.50 | 479.80 | 00:00:00 | | 2007-05-29 | 171,300 | 485.95 | 485.95 | 450.02 | 457.00 | 00:00:00 | | 2007-05-30 | 197,900 | 455.00 | 463.49 | 445.00 | 452.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
