|
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 | 2008-05-19 | 70,600 | 46.60 | 46.60 | 46.26 | 46.50 | 00:00:00 | 2008-05-20 | 45,500 | 46.26 | 46.58 | 46.10 | 46.40 | 00:00:00 | 2008-05-21 | 44,800 | 46.30 | 46.60 | 45.95 | 46.50 | 00:00:00 | 2008-05-23 | 42,500 | 46.30 | 46.59 | 46.07 | 46.54 | 00:00:00 | 2008-05-26 | 40,500 | 46.06 | 46.95 | 46.00 | 46.01 | 00:00:00 | 2008-05-27 | 39,800 | 46.50 | 46.50 | 45.60 | 46.42 | 00:00:00 | 2008-05-28 | 61,500 | 46.30 | 47.45 | 46.15 | 47.00 | 00:00:00 | 2008-05-29 | 50,500 | 46.41 | 47.49 | 46.41 | 47.30 | 00:00:00 | 2008-05-30 | 120,000 | 47.51 | 47.51 | 46.83 | 46.83 | 00:00:00 | 2008-06-02 | 80,100 | 47.39 | 47.49 | 46.57 | 47.40 | 00:00:00 | 2008-06-03 | 98,300 | 47.00 | 47.30 | 46.02 | 47.00 | 00:00:00 | 2008-06-04 | 51,200 | 46.41 | 47.40 | 46.41 | 47.00 | 00:00:00 | 2008-06-05 | 69,000 | 46.78 | 47.65 | 46.71 | 46.78 | 00:00:00 | 2008-06-06 | 44,400 | 47.21 | 47.45 | 46.60 | 46.70 | 00:00:00 | 2008-06-09 | 48,700 | 46.70 | 47.97 | 46.60 | 47.00 | 00:00:00 | 2008-06-10 | 60,900 | 46.98 | 47.65 | 46.10 | 46.90 | 00:00:00 | 2008-06-11 | 32,900 | 47.00 | 47.57 | 46.31 | 47.29 | 00:00:00 | 2008-06-12 | 28,500 | 47.50 | 47.50 | 46.76 | 47.38 | 00:00:00 | 2008-06-13 | 52,600 | 46.53 | 47.08 | 46.16 | 46.74 | 00:00:00 | 2008-06-16 | 56,900 | 46.50 | 47.20 | 46.31 | 46.75 | 00:00:00 | 2008-06-17 | 45,200 | 47.38 | 47.88 | 46.60 | 46.88 | 00:00:00 | 2008-06-18 | 63,400 | 46.85 | 47.30 | 46.65 | 46.81 | 00:00:00 | 2008-06-19 | 30,300 | 47.48 | 47.48 | 46.40 | 46.51 | 00:00:00 | 2008-06-20 | 24,300 | 46.55 | 47.48 | 46.50 | 47.10 | 00:00:00 | 2008-06-23 | 21,300 | 46.51 | 47.19 | 46.26 | 46.50 | 00:00:00 | 2008-06-24 | 78,500 | 46.97 | 46.97 | 46.00 | 46.00 | 00:00:00 | 2008-06-25 | 114,400 | 46.17 | 47.01 | 45.01 | 45.99 | 00:00:00 | 2008-06-26 | 224,000 | 45.06 | 45.90 | 45.06 | 45.10 | 00:00:00 | 2008-06-27 | 51,600 | 45.01 | 45.79 | 44.83 | 45.05 | 00:00:00 | 2008-06-30 | 130,100 | 43.90 | 45.76 | 43.80 | 45.10 | 00:00:00 | 2008-07-01 | 79,800 | 44.53 | 45.49 | 44.53 | 44.94 | 00:00:00 | 2008-07-02 | 101,500 | 44.80 | 45.40 | 44.20 | 44.20 | 00:00:00 | 2008-07-03 | 147,300 | 44.01 | 45.37 | 44.01 | 44.30 | 00:00:00 | 2008-07-04 | 268,600 | 44.01 | 44.50 | 43.35 | 44.00 | 00:00:00 | 2008-07-07 | 121,700 | 44.00 | 44.20 | 43.51 | 43.61 | 00:00:00 | 2008-07-08 | 82,700 | 44.00 | 45.26 | 43.69 | 44.15 | 00:00:00 | 2008-07-10 | 63,000 | 44.97 | 45.89 | 44.95 | 45.25 | 00:00:00 | 2008-07-11 | 89,100 | 44.84 | 45.25 | 44.03 | 44.99 | 00:00:00 | 2008-07-14 | 120,800 | 44.99 | 45.60 | 44.80 | 45.21 | 00:00:00 | 2008-07-15 | 93,500 | 45.99 | 46.99 | 44.70 | 46.28 | 00:00:00 | 2008-07-16 | 54,900 | 47.38 | 47.38 | 46.10 | 47.05 | 00:00:00 | 2008-07-17 | 113,500 | 47.10 | 47.25 | 46.90 | 47.25 | 00:00:00 | 2008-07-18 | 113,800 | 47.29 | 47.50 | 47.00 | 47.01 | 00:00:00 | 2008-07-21 | 48,100 | 47.24 | 47.90 | 46.89 | 46.89 | 00:00:00 | 2008-07-22 | 27,200 | 46.72 | 47.27 | 45.00 | 45.90 | 00:00:00 | 2008-07-23 | 146,100 | 47.22 | 47.75 | 47.05 | 47.22 | 00:00:00 | 2008-07-24 | 96,700 | 47.00 | 47.74 | 46.10 | 46.80 | 00:00:00 | 2008-07-25 | 79,900 | 46.00 | 47.30 | 45.10 | 45.97 | 00:00:00 | 2008-07-28 | 30,500 | 45.97 | 46.23 | 45.00 | 45.31 | 00:00:00 | 2008-07-29 | 197,700 | 45.81 | 46.18 | 45.20 | 45.20 | 00:00:00 | 2008-07-30 | 73,000 | 45.25 | 47.30 | 45.11 | 45.99 | 00:00:00 | 2008-07-31 | 110,400 | 45.02 | 46.58 | 45.02 | 45.25 | 00:00:00 | 2008-08-01 | 130,400 | 45.25 | 45.75 | 44.80 | 44.80 | 00:00:00 | 2008-08-04 | 113,200 | 44.60 | 44.99 | 44.22 | 44.22 | 00:00:00 | 2008-08-05 | 408,100 | 44.22 | 45.45 | 44.00 | 44.00 | 00:00:00 | 2008-08-06 | 65,100 | 44.00 | 46.99 | 44.00 | 45.00 | 00:00:00 | 2008-08-07 | 48,400 | 44.99 | 45.46 | 43.90 | 43.90 | 00:00:00 | 2008-08-08 | 197,900 | 43.89 | 45.40 | 43.89 | 45.00 | 00:00:00 | 2008-08-11 | 48,700 | 45.00 | 45.59 | 44.15 | 44.45 | 00:00:00 | 2008-08-12 | 86,100 | 44.50 | 45.49 | 44.27 | 45.10 | 00:00:00 | 2008-08-13 | 238,200 | 45.00 | 45.01 | 43.61 | 44.01 | 00:00:00 | 2008-08-14 | 82,300 | 44.00 | 45.98 | 43.51 | 45.45 | 00:00:00 | 2008-08-15 | 104,100 | 44.73 | 45.90 | 44.70 | 45.20 | 00:00:00 | 2008-08-18 | 65,100 | 45.95 | 45.98 | 44.20 | 45.20 | 00:00:00 | 2008-08-19 | 76,200 | 44.43 | 45.70 | 44.05 | 44.60 | 00:00:00 | 2008-08-20 | 48,500 | 45.90 | 45.90 | 44.22 | 44.53 | 00:00:00 | 2008-08-21 | 42,300 | 44.23 | 44.83 | 43.26 | 43.85 | 00:00:00 | 2008-08-22 | 39,900 | 43.61 | 44.95 | 43.60 | 43.60 | 00:00:00 | 2008-08-25 | 22,100 | 43.80 | 44.00 | 43.40 | 43.99 | 00:00:00 | 2008-08-26 | 26,300 | 43.53 | 44.00 | 43.25 | 43.65 | 00:00:00 | 2008-08-27 | 35,400 | 43.38 | 43.99 | 43.00 | 43.20 | 00:00:00 | 2008-08-28 | 58,700 | 43.00 | 43.40 | 42.58 | 43.27 | 00:00:00 | 2008-08-29 | 120,500 | 42.72 | 43.25 | 42.20 | 42.63 | 00:00:00 | 2008-09-01 | 47,900 | 42.10 | 42.77 | 42.00 | 42.77 | 00:00:00 | 2008-09-02 | 33,500 | 42.23 | 43.16 | 41.76 | 43.07 | 00:00:00 | 2008-09-03 | 45,900 | 43.32 | 43.32 | 41.50 | 41.52 | 00:00:00 | 2008-09-04 | 56,800 | 41.50 | 42.99 | 40.71 | 42.18 | 00:00:00 | 2008-09-05 | 81,900 | 42.18 | 42.49 | 40.80 | 41.17 | 00:00:00 | 2008-09-08 | 41,900 | 41.50 | 42.59 | 40.50 | 40.50 | 00:00:00 | 2008-09-09 | 59,300 | 40.01 | 42.33 | 40.01 | 40.20 | 00:00:00 | 2008-09-10 | 57,500 | 41.29 | 42.30 | 39.61 | 39.80 | 00:00:00 | 2008-09-11 | 100,500 | 39.12 | 39.80 | 38.83 | 39.15 | 00:00:00 | 2008-09-12 | 72,900 | 39.11 | 40.20 | 38.90 | 39.00 | 00:00:00 | 2008-09-15 | 42,900 | 39.00 | 39.45 | 38.02 | 39.20 | 00:00:00 | 2008-09-16 | 71,300 | 38.89 | 40.38 | 38.01 | 40.28 | 00:00:00 | 2008-09-17 | 102,700 | 39.60 | 39.98 | 37.86 | 37.86 | 00:00:00 | 2008-09-18 | 100,900 | 38.01 | 40.15 | 37.51 | 38.35 | 00:00:00 | 2008-09-19 | 45,400 | 40.20 | 43.87 | 40.05 | 40.35 | 00:00:00 | 2008-09-22 | 50,000 | 40.61 | 41.99 | 40.01 | 40.73 | 00:00:00 | 2008-09-23 | 83,800 | 41.00 | 41.46 | 39.80 | 40.65 | 00:00:00 | 2008-09-24 | 24,200 | 40.99 | 41.45 | 40.04 | 41.29 | 00:00:00 | 2008-09-25 | 49,600 | 42.50 | 43.39 | 41.30 | 42.71 | 00:00:00 | 2008-09-26 | 25,600 | 42.50 | 42.50 | 41.71 | 42.30 | 00:00:00 | 2008-09-29 | 55,300 | 41.05 | 42.20 | 38.50 | 41.83 | 00:00:00 | 2008-09-30 | 173,600 | 42.95 | 42.95 | 40.60 | 41.00 | 00:00:00 | 2008-10-01 | 449,900 | 41.00 | 41.60 | 38.91 | 39.61 | 00:00:00 | 2008-10-02 | 66,500 | 39.20 | 39.98 | 38.75 | 39.75 | 00:00:00 | 2008-10-03 | 80,700 | 39.74 | 40.90 | 38.14 | 38.32 | 00:00:00 | 2008-10-06 | 89,900 | 36.00 | 38.84 | 35.99 | 36.00 | 00:00:00 | 2008-10-07 | 94,600 | 37.05 | 38.00 | 35.00 | 35.00 | 00:00:00 | 2008-10-08 | 169,100 | 34.90 | 37.00 | 33.21 | 34.12 | 00:00:00 | 2008-10-09 | 100,100 | 34.54 | 36.69 | 33.20 | 34.44 | 00:00:00 | 2008-10-10 | 68,600 | 34.44 | 35.00 | 32.50 | 33.30 | 00:00:00 | 2008-10-13 | 69,900 | 33.01 | 37.99 | 33.01 | 34.25 | 00:00:00 | 2008-10-14 | 109,900 | 34.90 | 36.00 | 34.21 | 35.06 | 00:00:00 | 2008-10-15 | 78,600 | 34.78 | 34.79 | 33.50 | 34.25 | 00:00:00 | 2008-10-16 | 81,700 | 34.99 | 35.00 | 33.00 | 34.00 | 00:00:00 | 2008-10-17 | 89,900 | 33.00 | 34.50 | 32.85 | 33.50 | 00:00:00 | 2008-10-20 | 68,900 | 33.52 | 34.37 | 32.76 | 34.25 | 00:00:00 | 2008-10-21 | 87,800 | 34.00 | 34.30 | 32.51 | 33.43 | 00:00:00 | 2008-10-22 | 72,100 | 32.50 | 33.82 | 31.62 | 31.80 | 00:00:00 | 2008-10-23 | 84,200 | 31.01 | 31.95 | 30.80 | 31.00 | 00:00:00 | 2008-10-24 | 68,000 | 30.09 | 30.98 | 29.39 | 29.40 | 00:00:00 | 2008-10-27 | 46,900 | 29.40 | 30.99 | 28.90 | 28.90 | 00:00:00 | 2008-10-28 | 105,800 | 29.76 | 30.99 | 29.11 | 30.42 | 00:00:00 | 2008-10-29 | 118,900 | 31.00 | 32.40 | 30.49 | 31.40 | 00:00:00 | 2008-10-30 | 270,900 | 30.99 | 33.44 | 30.99 | 32.00 | 00:00:00 | 2008-10-31 | 160,400 | 32.00 | 32.90 | 31.61 | 32.50 | 00:00:00 | 2008-11-03 | 104,100 | 32.50 | 33.40 | 31.61 | 32.44 | 00:00:00 | 2008-11-04 | 168,700 | 33.00 | 36.20 | 33.00 | 36.00 | 00:00:00 | 2008-11-05 | 86,100 | 36.00 | 36.13 | 33.46 | 35.79 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|