|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-30 | 197,900 | 455.00 | 463.49 | 445.00 | 452.00 | 00:00:00 | 2007-05-31 | 904,500 | 460.00 | 465.00 | 446.50 | 446.54 | 00:00:00 | 2007-06-01 | 97,900 | 453.38 | 459.99 | 451.12 | 458.00 | 00:00:00 | 2007-06-04 | 171,500 | 459.00 | 460.00 | 455.00 | 455.75 | 00:00:00 | 2007-06-05 | 288,300 | 452.00 | 456.16 | 450.45 | 452.50 | 00:00:00 | 2007-06-06 | 529,500 | 450.00 | 460.99 | 449.00 | 457.00 | 00:00:00 | 2007-06-07 | 0 | 457.00 | 457.00 | 457.00 | 457.00 | 00:00:00 | 2007-06-08 | 220,700 | 445.20 | 460.00 | 440.05 | 459.00 | 00:00:00 | 2007-06-11 | 277,400 | 459.51 | 459.98 | 450.52 | 456.00 | 00:00:00 | 2007-06-12 | 268,400 | 450.00 | 452.01 | 448.02 | 450.01 | 00:00:00 | 2007-06-13 | 312,500 | 458.00 | 459.99 | 451.01 | 458.99 | 00:00:00 | 2007-06-14 | 74,100 | 455.20 | 462.00 | 455.20 | 459.00 | 00:00:00 | 2007-06-15 | 128,100 | 460.00 | 464.49 | 451.60 | 456.83 | 00:00:00 | 2007-06-18 | 205,900 | 459.99 | 472.50 | 457.97 | 470.00 | 00:00:00 | 2007-06-19 | 248,900 | 469.97 | 489.00 | 468.14 | 484.10 | 00:00:00 | 2007-06-20 | 133,000 | 485.25 | 487.99 | 461.00 | 461.00 | 00:00:00 | 2007-06-21 | 178,900 | 466.76 | 472.94 | 456.00 | 460.20 | 00:00:00 | 2007-06-22 | 76,200 | 452.01 | 458.85 | 452.01 | 457.00 | 00:00:00 | 2007-06-25 | 101,400 | 457.00 | 457.00 | 446.00 | 447.00 | 00:00:00 | 2007-06-26 | 71,800 | 447.00 | 451.00 | 447.00 | 450.00 | 00:00:00 | 2007-06-27 | 118,800 | 447.01 | 449.99 | 445.02 | 447.90 | 00:00:00 | 2007-06-28 | 138,200 | 447.90 | 461.97 | 445.00 | 445.51 | 00:00:00 | 2007-06-29 | 175,800 | 445.51 | 457.94 | 445.51 | 448.96 | 00:00:00 | 2007-07-02 | 112,700 | 449.06 | 451.99 | 445.50 | 446.20 | 00:00:00 | 2007-07-03 | 56,700 | 453.99 | 461.79 | 446.00 | 455.99 | 00:00:00 | 2007-07-04 | 72,100 | 456.00 | 459.00 | 446.02 | 446.50 | 00:00:00 | 2007-07-05 | 118,200 | 450.00 | 450.00 | 440.00 | 447.00 | 00:00:00 | 2007-07-06 | 176,500 | 442.00 | 442.00 | 442.00 | 442.00 | 00:00:00 | 2007-07-09 | 0 | 442.00 | 442.00 | 442.00 | 442.00 | 00:00:00 | 2007-07-10 | 185,500 | 442.00 | 442.50 | 435.05 | 438.00 | 00:00:00 | 2007-07-11 | 133,000 | 435.00 | 439.00 | 433.00 | 435.20 | 00:00:00 | 2007-07-12 | 113,600 | 435.50 | 449.50 | 433.54 | 449.50 | 00:00:00 | 2007-07-13 | 124,700 | 449.50 | 452.00 | 440.00 | 445.17 | 00:00:00 | 2007-07-16 | 135,800 | 445.00 | 447.00 | 440.00 | 440.00 | 00:00:00 | 2007-07-17 | 122,100 | 445.32 | 447.00 | 441.50 | 444.00 | 00:00:00 | 2007-07-18 | 82,000 | 442.50 | 449.78 | 440.51 | 444.10 | 00:00:00 | 2007-07-19 | 132,200 | 447.99 | 456.37 | 445.50 | 451.00 | 00:00:00 | 2007-07-20 | 114,500 | 450.00 | 451.50 | 445.51 | 450.00 | 00:00:00 | 2007-07-23 | 45,300 | 455.00 | 455.00 | 448.00 | 448.00 | 00:00:00 | 2007-07-24 | 104,700 | 445.00 | 447.98 | 431.12 | 440.00 | 00:00:00 | 2007-07-25 | 151,500 | 439.97 | 454.89 | 430.01 | 453.00 | 00:00:00 | 2007-07-26 | 135,200 | 439.50 | 439.50 | 420.03 | 425.00 | 00:00:00 | 2007-07-27 | 99,100 | 420.01 | 435.99 | 420.00 | 427.81 | 00:00:00 | 2007-07-30 | 49,500 | 427.80 | 440.00 | 422.01 | 440.00 | 00:00:00 | 2007-07-31 | 209,800 | 440.00 | 444.00 | 435.00 | 437.50 | 00:00:00 | 2007-08-01 | 88,000 | 433.02 | 445.03 | 430.11 | 439.00 | 00:00:00 | 2007-08-02 | 199,600 | 435.14 | 447.98 | 427.01 | 430.00 | 00:00:00 | 2007-08-03 | 138,900 | 430.00 | 443.00 | 427.01 | 435.31 | 00:00:00 | 2007-08-06 | 170,100 | 430.00 | 435.89 | 426.02 | 429.10 | 00:00:00 | 2007-08-07 | 204,900 | 430.00 | 445.00 | 429.11 | 440.00 | 00:00:00 | 2007-08-08 | 192,800 | 440.00 | 448.00 | 435.11 | 448.00 | 00:00:00 | 2007-08-09 | 95,300 | 447.97 | 447.97 | 430.00 | 432.00 | 00:00:00 | 2007-08-10 | 92,700 | 425.00 | 430.00 | 420.00 | 426.00 | 00:00:00 | 2007-08-13 | 78,500 | 427.00 | 438.50 | 425.00 | 425.00 | 00:00:00 | 2007-08-14 | 66,100 | 430.00 | 433.00 | 425.10 | 430.10 | 00:00:00 | 2007-08-15 | 246,800 | 429.89 | 439.99 | 418.00 | 435.00 | 00:00:00 | 2007-08-16 | 94,300 | 422.00 | 422.02 | 400.00 | 407.00 | 00:00:00 | 2007-08-17 | 82,100 | 418.00 | 419.20 | 406.00 | 407.50 | 00:00:00 | 2007-08-20 | 29,900 | 408.01 | 418.99 | 408.00 | 412.01 | 00:00:00 | 2007-08-21 | 66,000 | 413.01 | 418.99 | 412.01 | 416.55 | 00:00:00 | 2007-08-22 | 59,100 | 422.00 | 432.01 | 422.00 | 432.01 | 00:00:00 | 2007-08-23 | 50,600 | 426.06 | 436.99 | 420.01 | 435.00 | 00:00:00 | 2007-08-24 | 195,900 | 422.02 | 442.96 | 422.02 | 437.10 | 00:00:00 | 2007-08-27 | 76,100 | 432.01 | 439.96 | 424.01 | 437.00 | 00:00:00 | 2007-08-28 | 76,800 | 434.01 | 436.00 | 427.01 | 432.60 | 00:00:00 | 2007-08-29 | 88,600 | 432.60 | 439.00 | 432.01 | 434.25 | 00:00:00 | 2007-08-30 | 135,000 | 432.00 | 444.96 | 431.01 | 434.50 | 00:00:00 | 2007-08-31 | 116,000 | 446.08 | 446.08 | 436.12 | 437.00 | 00:00:00 | 2007-09-03 | 36,700 | 443.00 | 443.00 | 432.03 | 437.75 | 00:00:00 | 2007-09-04 | 210,500 | 434.01 | 452.77 | 430.00 | 445.02 | 00:00:00 | 2007-09-05 | 146,300 | 435.04 | 449.75 | 435.04 | 440.10 | 00:00:00 | 2007-09-06 | 127,900 | 440.00 | 443.98 | 439.00 | 440.00 | 00:00:00 | 2007-09-07 | 0 | 440.00 | 440.00 | 440.00 | 440.00 | 00:00:00 | 2007-09-10 | 209,400 | 435.00 | 435.00 | 420.00 | 420.00 | 00:00:00 | 2007-09-11 | 52,000 | 422.14 | 436.50 | 420.00 | 420.00 | 00:00:00 | 2007-09-12 | 119,400 | 432.48 | 432.48 | 408.00 | 408.00 | 00:00:00 | 2007-09-13 | 98,500 | 416.00 | 420.00 | 412.02 | 416.85 | 00:00:00 | 2007-09-14 | 84,400 | 416.00 | 429.99 | 416.00 | 426.97 | 00:00:00 | 2007-09-17 | 38,700 | 421.56 | 424.99 | 420.00 | 420.00 | 00:00:00 | 2007-09-18 | 221,100 | 422.20 | 431.98 | 421.10 | 431.54 | 00:00:00 | 2007-09-19 | 124,100 | 435.80 | 440.00 | 430.91 | 435.50 | 00:00:00 | 2007-09-20 | 68,400 | 435.50 | 440.00 | 420.00 | 429.99 | 00:00:00 | 2007-09-21 | 134,100 | 432.00 | 434.00 | 421.49 | 433.99 | 00:00:00 | 2007-09-24 | 85,900 | 433.50 | 433.50 | 425.01 | 430.00 | 00:00:00 | 2007-09-25 | 77,600 | 429.00 | 434.96 | 425.00 | 425.00 | 00:00:00 | 2007-09-26 | 254,000 | 432.89 | 441.80 | 430.00 | 440.00 | 00:00:00 | 2007-09-27 | 75,100 | 443.00 | 445.00 | 435.11 | 443.00 | 00:00:00 | 2007-09-28 | 477,100 | 441.93 | 449.99 | 436.05 | 440.00 | 00:00:00 | 2007-10-01 | 106,100 | 440.00 | 449.99 | 440.00 | 444.37 | 00:00:00 | 2007-10-02 | 81,500 | 44.42 | 45.26 | 43.54 | 45.10 | 00:00:00 | 2007-10-03 | 223,400 | 44.50 | 45.40 | 44.50 | 45.30 | 00:00:00 | 2007-10-04 | 74,400 | 45.49 | 45.50 | 44.90 | 45.38 | 00:00:00 | 2007-10-05 | 602,500 | 45.70 | 46.18 | 44.93 | 46.17 | 00:00:00 | 2007-10-08 | 63,000 | 46.17 | 46.87 | 45.30 | 46.29 | 00:00:00 | 2007-10-09 | 179,200 | 46.28 | 47.00 | 45.35 | 45.55 | 00:00:00 | 2007-10-10 | 123,900 | 46.00 | 47.45 | 45.30 | 46.45 | 00:00:00 | 2007-10-11 | 74,400 | 47.49 | 47.49 | 45.50 | 45.50 | 00:00:00 | 2007-10-15 | 103,500 | 46.69 | 47.35 | 45.50 | 45.80 | 00:00:00 | 2007-10-16 | 63,200 | 46.19 | 46.19 | 45.00 | 46.00 | 00:00:00 | 2007-10-17 | 221,900 | 46.30 | 46.30 | 44.05 | 45.43 | 00:00:00 | 2007-10-18 | 30,300 | 45.30 | 45.80 | 45.03 | 45.79 | 00:00:00 | 2007-10-19 | 141,300 | 45.81 | 45.97 | 44.31 | 44.31 | 00:00:00 | 2007-10-22 | 82,200 | 44.77 | 45.55 | 44.73 | 45.45 | 00:00:00 | 2007-10-23 | 61,100 | 45.57 | 46.15 | 45.05 | 46.00 | 00:00:00 | 2007-10-24 | 65,000 | 46.00 | 46.15 | 45.04 | 46.00 | 00:00:00 | 2007-10-25 | 50,600 | 46.50 | 46.50 | 45.79 | 45.90 | 00:00:00 | 2007-10-26 | 55,100 | 46.40 | 46.60 | 45.86 | 46.40 | 00:00:00 | 2007-10-29 | 94,100 | 46.40 | 46.95 | 45.12 | 45.80 | 00:00:00 | 2007-10-30 | 148,000 | 46.49 | 46.49 | 45.61 | 46.00 | 00:00:00 | 2007-10-31 | 654,300 | 45.20 | 45.50 | 44.00 | 44.60 | 00:00:00 | 2007-11-01 | 189,200 | 44.32 | 45.05 | 43.80 | 44.00 | 00:00:00 | 2007-11-05 | 134,000 | 44.44 | 44.49 | 43.90 | 44.20 | 00:00:00 | 2007-11-06 | 86,600 | 44.20 | 44.80 | 43.81 | 44.15 | 00:00:00 | 2007-11-07 | 97,400 | 44.00 | 45.30 | 43.70 | 43.75 | 00:00:00 | 2007-11-08 | 69,400 | 44.01 | 44.90 | 41.41 | 43.20 | 00:00:00 | 2007-11-09 | 124,000 | 43.03 | 43.13 | 42.75 | 42.85 | 00:00:00 | 2007-11-12 | 111,400 | 42.98 | 43.40 | 42.70 | 42.85 | 00:00:00 | 2007-11-13 | 84,700 | 43.01 | 43.50 | 42.02 | 42.59 | 00:00:00 | 2007-11-14 | 113,900 | 42.76 | 45.29 | 42.60 | 42.85 | 00:00:00 | 2007-11-16 | 45,900 | 43.85 | 43.85 | 42.40 | 43.30 | 00:00:00 | 2007-11-19 | 77,000 | 43.00 | 43.50 | 42.50 | 42.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|