|
 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 | | 2007-11-19 | 77,000 | 43.00 | 43.50 | 42.50 | 42.50 | 00:00:00 | | 2007-11-21 | 73,400 | 42.22 | 43.88 | 41.49 | 41.89 | 00:00:00 | | 2007-11-22 | 50,700 | 41.79 | 42.10 | 41.41 | 41.50 | 00:00:00 | | 2007-11-23 | 117,400 | 41.50 | 41.50 | 40.70 | 40.95 | 00:00:00 | | 2007-11-26 | 211,100 | 40.72 | 41.00 | 39.60 | 39.60 | 00:00:00 | | 2007-11-27 | 258,800 | 38.85 | 40.00 | 38.51 | 38.80 | 00:00:00 | | 2007-11-28 | 172,300 | 39.35 | 40.29 | 38.70 | 40.15 | 00:00:00 | | 2007-11-29 | 314,500 | 40.40 | 40.80 | 39.31 | 40.49 | 00:00:00 | | 2007-11-30 | 109,500 | 40.99 | 41.00 | 40.02 | 40.89 | 00:00:00 | | 2007-12-03 | 79,800 | 42.48 | 42.19 | 40.94 | 40.94 | 00:00:00 | | 2007-12-04 | 264,900 | 40.16 | 41.40 | 40.15 | 40.60 | 00:00:00 | | 2007-12-05 | 205,800 | 41.19 | 41.50 | 40.61 | 41.30 | 00:00:00 | | 2007-12-06 | 63,300 | 41.50 | 42.50 | 40.81 | 41.70 | 00:00:00 | | 2007-12-07 | 164,900 | 41.70 | 42.50 | 40.50 | 41.20 | 00:00:00 | | 2007-12-10 | 114,300 | 41.01 | 41.70 | 40.80 | 41.17 | 00:00:00 | | 2007-12-11 | 192,600 | 41.40 | 42.10 | 40.91 | 41.58 | 00:00:00 | | 2007-12-12 | 256,400 | 41.01 | 42.40 | 41.00 | 41.80 | 00:00:00 | | 2007-12-13 | 81,800 | 40.62 | 41.10 | 40.50 | 40.70 | 00:00:00 | | 2007-12-14 | 89,800 | 40.51 | 41.99 | 40.26 | 41.02 | 00:00:00 | | 2007-12-17 | 74,400 | 41.00 | 41.00 | 39.50 | 39.51 | 00:00:00 | | 2007-12-18 | 206,600 | 40.89 | 40.89 | 39.25 | 40.20 | 00:00:00 | | 2007-12-19 | 96,300 | 40.00 | 40.39 | 39.00 | 39.55 | 00:00:00 | | 2007-12-20 | 380,500 | 39.50 | 40.05 | 39.00 | 39.42 | 00:00:00 | | 2007-12-21 | 168,800 | 40.00 | 41.25 | 39.50 | 41.03 | 00:00:00 | | 2007-12-26 | 206,900 | 41.50 | 41.50 | 40.40 | 41.00 | 00:00:00 | | 2007-12-27 | 83,100 | 40.65 | 40.98 | 40.21 | 40.21 | 00:00:00 | | 2007-12-28 | 143,000 | 40.21 | 40.95 | 39.25 | 39.25 | 00:00:00 | | 2008-01-02 | 68,000 | 39.25 | 40.99 | 38.98 | 40.80 | 00:00:00 | | 2008-01-03 | 79,600 | 40.79 | 41.00 | 39.01 | 40.16 | 00:00:00 | | 2008-01-04 | 100,600 | 39.00 | 40.16 | 38.75 | 39.25 | 00:00:00 | | 2008-01-07 | 68,000 | 39.00 | 40.00 | 38.52 | 38.85 | 00:00:00 | | 2008-01-08 | 397,600 | 39.00 | 39.68 | 38.25 | 38.75 | 00:00:00 | | 2008-01-09 | 159,400 | 38.71 | 38.90 | 38.10 | 38.80 | 00:00:00 | | 2008-01-10 | 287,400 | 38.80 | 38.80 | 37.90 | 37.90 | 00:00:00 | | 2008-01-11 | 51,600 | 37.90 | 38.60 | 37.71 | 38.60 | 00:00:00 | | 2008-01-14 | 314,300 | 38.49 | 38.49 | 36.61 | 36.61 | 00:00:00 | | 2008-01-15 | 152,100 | 36.63 | 36.99 | 35.50 | 36.42 | 00:00:00 | | 2008-01-16 | 135,500 | 36.01 | 36.90 | 35.98 | 36.01 | 00:00:00 | | 2008-01-17 | 255,600 | 36.15 | 37.00 | 35.54 | 36.00 | 00:00:00 | | 2008-01-18 | 115,300 | 36.10 | 36.10 | 34.80 | 35.94 | 00:00:00 | | 2008-01-21 | 176,300 | 33.95 | 34.99 | 33.60 | 33.60 | 00:00:00 | | 2008-01-22 | 178,600 | 33.50 | 35.49 | 33.01 | 35.19 | 00:00:00 | | 2008-01-23 | 390,000 | 34.15 | 35.14 | 33.51 | 34.65 | 00:00:00 | | 2008-01-24 | 171,500 | 34.65 | 36.60 | 34.49 | 35.75 | 00:00:00 | | 2008-01-28 | 129,200 | 35.50 | 36.99 | 35.50 | 36.75 | 00:00:00 | | 2008-01-29 | 82,300 | 36.80 | 37.20 | 36.10 | 36.28 | 00:00:00 | | 2008-01-30 | 90,700 | 36.00 | 37.40 | 36.00 | 37.00 | 00:00:00 | | 2008-01-31 | 129,100 | 36.31 | 36.75 | 35.65 | 36.60 | 00:00:00 | | 2008-02-01 | 64,000 | 37.54 | 38.35 | 36.80 | 37.50 | 00:00:00 | | 2008-02-06 | 155,400 | 37.29 | 37.49 | 36.51 | 36.80 | 00:00:00 | | 2008-02-07 | 129,100 | 36.00 | 37.94 | 36.00 | 37.00 | 00:00:00 | | 2008-02-08 | 349,900 | 37.30 | 37.49 | 36.61 | 37.25 | 00:00:00 | | 2008-02-11 | 107,300 | 37.51 | 39.90 | 37.43 | 39.80 | 00:00:00 | | 2008-02-12 | 317,700 | 39.81 | 41.49 | 39.00 | 39.75 | 00:00:00 | | 2008-02-13 | 326,600 | 39.75 | 41.00 | 39.75 | 40.16 | 00:00:00 | | 2008-02-14 | 101,400 | 40.21 | 40.80 | 39.90 | 40.40 | 00:00:00 | | 2008-02-15 | 14,900 | 39.61 | 40.91 | 39.60 | 40.00 | 00:00:00 | | 2008-02-18 | 31,500 | 40.06 | 41.35 | 39.01 | 40.15 | 00:00:00 | | 2008-02-19 | 134,400 | 40.96 | 41.10 | 40.25 | 40.25 | 00:00:00 | | 2008-02-20 | 107,100 | 39.21 | 42.00 | 39.21 | 41.00 | 00:00:00 | | 2008-02-21 | 27,500 | 41.60 | 41.60 | 40.11 | 40.21 | 00:00:00 | | 2008-02-22 | 66,600 | 40.97 | 42.24 | 40.50 | 41.60 | 00:00:00 | | 2008-02-25 | 100,800 | 41.99 | 42.00 | 40.75 | 41.40 | 00:00:00 | | 2008-02-26 | 63,600 | 40.51 | 42.00 | 40.50 | 42.00 | 00:00:00 | | 2008-02-27 | 70,600 | 41.70 | 41.99 | 41.00 | 41.70 | 00:00:00 | | 2008-02-28 | 55,100 | 41.70 | 41.96 | 41.15 | 41.60 | 00:00:00 | | 2008-02-29 | 76,600 | 40.71 | 41.65 | 40.71 | 41.65 | 00:00:00 | | 2008-03-03 | 90,000 | 41.99 | 42.30 | 41.31 | 42.00 | 00:00:00 | | 2008-03-04 | 60,700 | 42.19 | 42.19 | 41.08 | 42.10 | 00:00:00 | | 2008-03-05 | 80,300 | 41.90 | 42.50 | 41.77 | 42.50 | 00:00:00 | | 2008-03-06 | 45,000 | 42.24 | 42.40 | 41.40 | 41.41 | 00:00:00 | | 2008-03-07 | 223,400 | 41.07 | 42.28 | 41.00 | 41.60 | 00:00:00 | | 2008-03-10 | 325,300 | 41.22 | 42.25 | 40.76 | 41.05 | 00:00:00 | | 2008-03-11 | 43,700 | 42.27 | 42.30 | 41.00 | 42.30 | 00:00:00 | | 2008-03-12 | 170,900 | 41.31 | 42.30 | 41.31 | 42.29 | 00:00:00 | | 2008-03-13 | 201,100 | 41.50 | 42.39 | 41.01 | 42.07 | 00:00:00 | | 2008-03-14 | 444,100 | 42.55 | 42.55 | 41.01 | 41.57 | 00:00:00 | | 2008-03-17 | 62,300 | 41.05 | 41.69 | 40.51 | 40.89 | 00:00:00 | | 2008-03-18 | 127,300 | 42.00 | 42.50 | 41.11 | 42.40 | 00:00:00 | | 2008-03-19 | 262,400 | 42.44 | 43.00 | 41.00 | 41.25 | 00:00:00 | | 2008-03-20 | 1,247,800 | 40.51 | 42.39 | 40.51 | 42.30 | 00:00:00 | | 2008-03-21 | 0 | 42.30 | 42.30 | 42.30 | 42.30 | 00:00:00 | | 2008-03-24 | 683,500 | 42.68 | 43.45 | 42.00 | 43.00 | 00:00:00 | | 2008-03-25 | 33,400 | 43.49 | 44.00 | 43.01 | 44.00 | 00:00:00 | | 2008-03-26 | 84,300 | 44.15 | 44.15 | 43.41 | 43.71 | 00:00:00 | | 2008-03-27 | 45,300 | 44.45 | 45.60 | 43.31 | 43.75 | 00:00:00 | | 2008-03-28 | 53,600 | 43.75 | 44.37 | 43.36 | 44.18 | 00:00:00 | | 2008-03-31 | 71,700 | 42.92 | 44.37 | 42.92 | 44.10 | 00:00:00 | | 2008-04-01 | 251,100 | 44.09 | 44.79 | 43.88 | 44.70 | 00:00:00 | | 2008-04-02 | 80,500 | 44.70 | 45.45 | 44.47 | 44.80 | 00:00:00 | | 2008-04-03 | 98,400 | 44.79 | 45.20 | 44.31 | 45.10 | 00:00:00 | | 2008-04-04 | 133,600 | 45.45 | 45.80 | 44.95 | 45.60 | 00:00:00 | | 2008-04-07 | 140,200 | 45.96 | 46.29 | 45.78 | 46.01 | 00:00:00 | | 2008-04-08 | 87,800 | 46.15 | 46.60 | 45.66 | 46.25 | 00:00:00 | | 2008-04-09 | 53,000 | 46.30 | 46.50 | 45.50 | 46.49 | 00:00:00 | | 2008-04-10 | 65,200 | 46.52 | 46.80 | 45.70 | 45.85 | 00:00:00 | | 2008-04-11 | 81,100 | 44.00 | 44.24 | 43.00 | 43.65 | 00:00:00 | | 2008-04-14 | 42,700 | 43.31 | 44.29 | 43.31 | 43.75 | 00:00:00 | | 2008-04-15 | 73,400 | 44.11 | 44.99 | 43.25 | 43.35 | 00:00:00 | | 2008-04-16 | 209,500 | 44.51 | 46.00 | 43.41 | 44.99 | 00:00:00 | | 2008-04-17 | 61,500 | 44.99 | 45.39 | 43.68 | 45.20 | 00:00:00 | | 2008-04-18 | 103,600 | 45.46 | 45.70 | 44.20 | 45.25 | 00:00:00 | | 2008-04-22 | 59,100 | 45.90 | 46.00 | 44.70 | 45.80 | 00:00:00 | | 2008-04-23 | 25,400 | 45.99 | 46.20 | 45.10 | 45.99 | 00:00:00 | | 2008-04-24 | 20,700 | 45.99 | 46.00 | 45.50 | 46.00 | 00:00:00 | | 2008-04-25 | 61,600 | 45.30 | 46.05 | 45.03 | 46.04 | 00:00:00 | | 2008-04-28 | 49,200 | 46.10 | 46.10 | 45.15 | 46.10 | 00:00:00 | | 2008-04-29 | 53,700 | 45.01 | 46.17 | 45.01 | 46.00 | 00:00:00 | | 2008-04-30 | 174,900 | 45.51 | 46.60 | 45.51 | 46.50 | 00:00:00 | | 2008-05-02 | 106,600 | 46.66 | 46.80 | 45.82 | 46.31 | 00:00:00 | | 2008-05-05 | 81,200 | 46.16 | 46.99 | 46.11 | 46.84 | 00:00:00 | | 2008-05-06 | 41,100 | 46.89 | 47.46 | 46.31 | 46.94 | 00:00:00 | | 2008-05-07 | 47,300 | 46.70 | 47.15 | 45.52 | 46.26 | 00:00:00 | | 2008-05-08 | 100,800 | 46.53 | 46.53 | 45.71 | 46.06 | 00:00:00 | | 2008-05-09 | 90,700 | 45.71 | 47.00 | 45.70 | 46.05 | 00:00:00 | | 2008-05-12 | 22,100 | 45.71 | 46.50 | 45.71 | 46.10 | 00:00:00 | | 2008-05-13 | 109,800 | 45.99 | 46.25 | 45.86 | 46.15 | 00:00:00 | | 2008-05-14 | 99,300 | 46.00 | 46.26 | 45.80 | 46.26 | 00:00:00 | | 2008-05-15 | 91,400 | 45.94 | 46.25 | 45.94 | 46.25 | 00:00:00 | | 2008-05-16 | 31,000 | 46.50 | 46.50 | 46.03 | 46.40 | 00:00:00 | | 2008-05-19 | 70,600 | 46.60 | 46.60 | 46.26 | 46.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
