|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-05 | 86,100 | 36.00 | 36.13 | 33.46 | 35.79 | 00:00:00 | | 2008-11-06 | 95,200 | 35.79 | 36.30 | 33.38 | 33.50 | 00:00:00 | | 2008-11-07 | 61,200 | 33.50 | 36.70 | 33.50 | 35.75 | 00:00:00 | | 2008-11-10 | 81,600 | 36.47 | 37.39 | 35.00 | 35.00 | 00:00:00 | | 2008-11-11 | 136,000 | 35.96 | 35.96 | 33.90 | 34.35 | 00:00:00 | | 2008-11-12 | 194,200 | 34.35 | 34.90 | 33.30 | 33.50 | 00:00:00 | | 2008-11-13 | 74,200 | 33.50 | 35.60 | 33.31 | 34.30 | 00:00:00 | | 2008-11-14 | 115,000 | 35.30 | 35.42 | 33.40 | 33.40 | 00:00:00 | | 2008-11-17 | 43,200 | 33.01 | 35.00 | 33.01 | 34.80 | 00:00:00 | | 2008-11-18 | 61,400 | 33.71 | 35.36 | 33.50 | 33.50 | 00:00:00 | | 2008-11-19 | 27,600 | 33.80 | 35.00 | 33.80 | 34.54 | 00:00:00 | | 2008-11-21 | 36,200 | 33.85 | 35.00 | 33.50 | 34.76 | 00:00:00 | | 2008-11-24 | 70,800 | 35.07 | 35.50 | 34.00 | 34.05 | 00:00:00 | | 2008-11-25 | 62,800 | 34.00 | 34.95 | 33.50 | 33.50 | 00:00:00 | | 2008-11-26 | 571,500 | 34.39 | 35.00 | 33.86 | 34.50 | 00:00:00 | | 2008-11-27 | 26,200 | 34.11 | 35.25 | 34.11 | 35.16 | 00:00:00 | | 2008-11-28 | 64,700 | 35.16 | 35.99 | 34.36 | 34.50 | 00:00:00 | | 2008-12-01 | 60,000 | 34.00 | 34.99 | 33.61 | 34.99 | 00:00:00 | | 2008-12-02 | 76,400 | 34.52 | 35.91 | 34.40 | 34.51 | 00:00:00 | | 2008-12-03 | 101,900 | 34.50 | 35.20 | 34.01 | 34.99 | 00:00:00 | | 2008-12-04 | 88,800 | 35.10 | 35.10 | 34.42 | 34.94 | 00:00:00 | | 2008-12-05 | 52,700 | 33.91 | 35.08 | 33.90 | 34.92 | 00:00:00 | | 2008-12-08 | 156,800 | 35.51 | 36.20 | 34.71 | 35.01 | 00:00:00 | | 2008-12-09 | 37,400 | 35.97 | 36.00 | 34.92 | 35.66 | 00:00:00 | | 2008-12-10 | 114,000 | 36.29 | 36.29 | 35.76 | 36.00 | 00:00:00 | | 2008-12-11 | 46,900 | 35.43 | 36.79 | 35.43 | 35.90 | 00:00:00 | | 2008-12-12 | 43,400 | 36.29 | 36.29 | 35.21 | 36.15 | 00:00:00 | | 2008-12-15 | 40,200 | 35.99 | 35.99 | 34.72 | 35.10 | 00:00:00 | | 2008-12-16 | 39,900 | 35.01 | 36.39 | 35.01 | 35.70 | 00:00:00 | | 2008-12-17 | 131,300 | 35.69 | 35.99 | 34.95 | 34.95 | 00:00:00 | | 2008-12-18 | 83,700 | 34.96 | 35.90 | 34.21 | 34.25 | 00:00:00 | | 2008-12-19 | 59,300 | 34.21 | 35.35 | 34.01 | 34.72 | 00:00:00 | | 2008-12-22 | 31,200 | 34.80 | 35.23 | 34.25 | 34.50 | 00:00:00 | | 2008-12-23 | 35,100 | 35.48 | 35.48 | 34.00 | 34.00 | 00:00:00 | | 2008-12-26 | 18,200 | 34.00 | 34.50 | 33.95 | 33.95 | 00:00:00 | | 2008-12-29 | 74,900 | 33.95 | 34.00 | 33.75 | 33.75 | 00:00:00 | | 2008-12-30 | 119,600 | 34.02 | 34.20 | 33.07 | 33.07 | 00:00:00 | | 2009-01-02 | 26,000 | 33.60 | 33.60 | 32.80 | 33.53 | 00:00:00 | | 2009-01-05 | 55,000 | 34.24 | 34.24 | 33.33 | 34.00 | 00:00:00 | | 2009-01-06 | 63,700 | 34.34 | 34.60 | 33.56 | 33.80 | 00:00:00 | | 2009-01-07 | 46,100 | 33.98 | 34.00 | 33.22 | 33.85 | 00:00:00 | | 2009-01-08 | 84,000 | 33.60 | 34.20 | 33.30 | 34.00 | 00:00:00 | | 2009-01-09 | 50,900 | 33.51 | 33.99 | 33.40 | 33.40 | 00:00:00 | | 2009-01-12 | 76,500 | 33.40 | 33.40 | 32.42 | 32.57 | 00:00:00 | | 2009-01-13 | 55,400 | 32.57 | 34.25 | 32.41 | 33.80 | 00:00:00 | | 2009-01-14 | 34,700 | 33.13 | 33.54 | 32.34 | 32.34 | 00:00:00 | | 2009-01-15 | 66,100 | 32.50 | 32.69 | 31.35 | 32.11 | 00:00:00 | | 2009-01-16 | 51,100 | 32.21 | 32.67 | 31.20 | 31.58 | 00:00:00 | | 2009-01-19 | 62,900 | 31.34 | 31.70 | 31.21 | 31.22 | 00:00:00 | | 2009-01-20 | 126,000 | 31.19 | 31.50 | 30.91 | 31.38 | 00:00:00 | | 2009-01-21 | 509,900 | 31.23 | 31.79 | 31.00 | 31.43 | 00:00:00 | | 2009-01-22 | 43,700 | 31.38 | 31.49 | 31.02 | 31.11 | 00:00:00 | | 2009-01-23 | 54,000 | 31.11 | 32.40 | 30.79 | 31.49 | 00:00:00 | | 2009-01-26 | 41,800 | 31.46 | 31.98 | 30.65 | 31.80 | 00:00:00 | | 2009-01-27 | 28,600 | 31.70 | 31.96 | 31.42 | 31.73 | 00:00:00 | | 2009-01-28 | 91,700 | 31.90 | 32.39 | 31.86 | 32.00 | 00:00:00 | | 2009-01-29 | 66,600 | 31.89 | 32.28 | 31.60 | 31.60 | 00:00:00 | | 2009-01-30 | 115,000 | 31.40 | 32.05 | 31.02 | 31.18 | 00:00:00 | | 2009-02-02 | 38,300 | 31.00 | 31.00 | 30.61 | 30.76 | 00:00:00 | | 2009-02-03 | 67,200 | 31.00 | 31.10 | 30.60 | 30.75 | 00:00:00 | | 2009-02-04 | 78,900 | 30.73 | 31.00 | 30.55 | 30.70 | 00:00:00 | | 2009-02-05 | 77,600 | 30.71 | 31.14 | 30.45 | 30.50 | 00:00:00 | | 2009-02-06 | 45,900 | 31.13 | 31.13 | 30.41 | 30.73 | 00:00:00 | | 2009-02-09 | 91,500 | 30.81 | 31.09 | 30.50 | 30.66 | 00:00:00 | | 2009-02-10 | 87,600 | 31.10 | 31.10 | 30.42 | 30.55 | 00:00:00 | | 2009-02-11 | 59,100 | 30.79 | 31.19 | 30.41 | 30.60 | 00:00:00 | | 2009-02-12 | 43,700 | 30.60 | 31.00 | 30.51 | 30.68 | 00:00:00 | | 2009-02-13 | 64,700 | 30.71 | 31.15 | 30.62 | 31.00 | 00:00:00 | | 2009-02-16 | 65,500 | 30.61 | 30.89 | 30.51 | 30.89 | 00:00:00 | | 2009-02-17 | 39,600 | 30.51 | 30.65 | 30.30 | 30.62 | 00:00:00 | | 2009-02-18 | 102,200 | 30.62 | 30.87 | 30.39 | 30.74 | 00:00:00 | | 2009-02-19 | 71,500 | 30.73 | 30.79 | 30.52 | 30.62 | 00:00:00 | | 2009-02-20 | 47,500 | 31.14 | 31.14 | 30.20 | 30.44 | 00:00:00 | | 2009-02-25 | 76,600 | 30.49 | 30.79 | 30.32 | 30.43 | 00:00:00 | | 2009-02-26 | 31,900 | 30.23 | 30.93 | 30.23 | 30.40 | 00:00:00 | | 2009-02-27 | 100,100 | 30.22 | 30.93 | 30.03 | 30.51 | 00:00:00 | | 2009-03-02 | 56,600 | 30.20 | 30.30 | 29.80 | 29.86 | 00:00:00 | | 2009-03-03 | 63,300 | 29.81 | 30.15 | 29.71 | 29.81 | 00:00:00 | | 2009-03-04 | 82,700 | 30.11 | 30.50 | 29.88 | 30.35 | 00:00:00 | | 2009-03-05 | 63,600 | 30.45 | 30.45 | 29.81 | 30.00 | 00:00:00 | | 2009-03-06 | 45,700 | 30.01 | 30.50 | 29.71 | 29.71 | 00:00:00 | | 2009-03-09 | 73,500 | 29.51 | 30.19 | 29.31 | 29.31 | 00:00:00 | | 2009-03-10 | 51,800 | 29.49 | 30.06 | 29.47 | 29.99 | 00:00:00 | | 2009-03-11 | 35,500 | 30.05 | 30.18 | 29.30 | 29.50 | 00:00:00 | | 2009-03-12 | 41,900 | 29.55 | 30.00 | 29.30 | 29.80 | 00:00:00 | | 2009-03-13 | 231,500 | 29.95 | 30.49 | 29.59 | 30.25 | 00:00:00 | | 2009-03-16 | 44,200 | 30.00 | 30.10 | 29.61 | 29.63 | 00:00:00 | | 2009-03-17 | 73,600 | 29.89 | 29.89 | 29.21 | 29.49 | 00:00:00 | | 2009-03-18 | 573,800 | 29.53 | 29.93 | 29.30 | 29.79 | 00:00:00 | | 2009-03-19 | 44,700 | 29.95 | 30.09 | 29.50 | 29.51 | 00:00:00 | | 2009-03-20 | 51,200 | 29.56 | 30.10 | 29.36 | 30.10 | 00:00:00 | | 2009-03-23 | 56,300 | 30.47 | 30.47 | 29.68 | 30.10 | 00:00:00 | | 2009-03-24 | 32,100 | 30.45 | 30.45 | 29.70 | 30.05 | 00:00:00 | | 2009-03-25 | 36,100 | 29.71 | 30.09 | 29.61 | 29.65 | 00:00:00 | | 2009-03-26 | 95,000 | 29.98 | 30.20 | 29.70 | 30.15 | 00:00:00 | | 2009-03-27 | 40,700 | 29.77 | 30.09 | 29.70 | 29.95 | 00:00:00 | | 2009-03-30 | 53,800 | 29.80 | 30.29 | 29.67 | 30.20 | 00:00:00 | | 2009-03-31 | 107,000 | 29.88 | 30.20 | 29.68 | 29.95 | 00:00:00 | | 2009-04-01 | 77,800 | 29.71 | 30.58 | 29.71 | 30.35 | 00:00:00 | | 2009-04-02 | 86,200 | 30.48 | 31.27 | 30.48 | 31.16 | 00:00:00 | | 2009-04-03 | 338,400 | 31.19 | 31.50 | 30.60 | 31.50 | 00:00:00 | | 2009-04-06 | 47,300 | 30.71 | 32.10 | 30.70 | 32.05 | 00:00:00 | | 2009-04-07 | 39,500 | 31.44 | 32.70 | 31.44 | 32.65 | 00:00:00 | | 2009-04-08 | 39,200 | 32.00 | 32.74 | 32.00 | 32.50 | 00:00:00 | | 2009-04-09 | 87,300 | 32.50 | 32.85 | 32.30 | 32.75 | 00:00:00 | | 2009-04-13 | 43,000 | 32.70 | 33.50 | 32.25 | 33.00 | 00:00:00 | | 2009-04-14 | 46,500 | 32.68 | 32.68 | 31.80 | 31.80 | 00:00:00 | | 2009-04-15 | 71,200 | 31.62 | 33.29 | 31.60 | 32.85 | 00:00:00 | | 2009-04-16 | 167,800 | 33.28 | 33.50 | 32.67 | 32.97 | 00:00:00 | | 2009-04-17 | 37,400 | 32.80 | 33.14 | 32.35 | 32.65 | 00:00:00 | | 2009-04-20 | 37,500 | 32.66 | 32.87 | 32.11 | 32.69 | 00:00:00 | | 2009-04-22 | 159,500 | 33.07 | 33.50 | 32.30 | 33.15 | 00:00:00 | | 2009-04-23 | 133,900 | 33.17 | 33.40 | 32.91 | 32.96 | 00:00:00 | | 2009-04-24 | 52,200 | 31.85 | 31.85 | 31.00 | 31.50 | 00:00:00 | | 2009-04-27 | 60,000 | 31.70 | 32.19 | 31.70 | 32.05 | 00:00:00 | | 2009-04-28 | 50,700 | 31.51 | 32.19 | 31.51 | 32.10 | 00:00:00 | | 2009-04-29 | 78,000 | 32.14 | 32.69 | 31.57 | 32.25 | 00:00:00 | | 2009-04-30 | 203,000 | 32.40 | 32.90 | 31.65 | 32.00 | 00:00:00 | | 2009-05-04 | 77,000 | 32.79 | 32.89 | 32.16 | 32.84 | 00:00:00 | | 2009-05-05 | 264,500 | 32.52 | 33.60 | 32.52 | 33.40 | 00:00:00 | | 2009-05-06 | 119,400 | 32.51 | 34.99 | 32.51 | 34.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
