TR4DER - COMGAS -PNA [CGAS5.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-05-06	119,400	32.51	34.99	32.51	34.04	00:00:00
2009-05-07	242,500	33.66	35.00	33.66	34.41	00:00:00
2009-05-08	41,200	34.90	35.49	34.30	34.80	00:00:00
2009-05-11	133,800	34.85	34.85	33.80	34.77	00:00:00
2009-05-12	55,800	35.54	35.54	34.23	34.60	00:00:00
2009-05-13	36,500	33.93	34.98	33.86	34.16	00:00:00
2009-05-14	41,800	33.70	34.97	33.70	34.80	00:00:00
2009-05-15	33,200	33.91	35.10	33.91	35.10	00:00:00
2009-05-18	42,000	35.39	35.80	34.35	35.80	00:00:00
2009-05-19	35,100	35.51	35.79	35.08	35.20	00:00:00
2009-05-20	37,100	34.40	35.60	34.40	35.09	00:00:00
2009-05-21	90,000	34.06	34.92	34.06	34.20	00:00:00
2009-05-22	44,300	34.35	34.59	34.04	34.30	00:00:00
2009-05-25	82,300	34.41	35.78	34.40	35.71	00:00:00
2009-05-26	27,400	34.85	36.00	34.74	35.97	00:00:00
2009-05-27	33,000	36.14	36.14	35.09	35.11	00:00:00
2009-05-28	18,500	35.11	36.10	35.02	36.00	00:00:00
2009-05-29	46,700	36.16	36.16	35.35	35.35	00:00:00
2009-06-01	78,000	36.14	36.14	35.31	35.52	00:00:00
2009-06-02	62,400	35.27	36.24	35.25	35.85	00:00:00
2009-06-03	51,500	35.52	35.52	34.51	34.80	00:00:00
2009-06-04	37,900	34.85	35.94	34.50	35.50	00:00:00
2009-06-05	31,300	35.94	35.95	34.71	34.92	00:00:00
2009-06-08	39,300	35.31	35.32	34.75	35.20	00:00:00
2009-06-09	33,600	35.38	35.78	34.83	34.91	00:00:00
2009-06-10	44,800	35.79	35.80	35.19	35.60	00:00:00
2009-06-12	83,400	35.90	35.95	34.85	35.95	00:00:00
2009-06-15	36,700	35.49	35.49	34.28	34.84	00:00:00
2009-06-16	33,200	34.85	34.93	34.27	34.30	00:00:00
2009-06-17	32,700	34.15	34.88	34.12	34.70	00:00:00
2009-06-18	15,900	34.60	34.69	34.05	34.69	00:00:00
2009-06-19	34,700	34.69	34.89	34.17	34.50	00:00:00
2009-06-22	21,000	34.06	34.80	34.01	34.80	00:00:00
2009-06-23	59,700	35.00	35.10	34.50	35.10	00:00:00
2009-06-24	46,700	35.48	35.48	34.23	34.23	00:00:00
2009-06-25	44,400	34.29	35.40	34.00	35.10	00:00:00
2009-06-26	30,800	35.09	35.50	34.61	35.04	00:00:00
2009-06-29	13,300	35.50	35.56	34.91	35.16	00:00:00
2009-06-30	48,700	35.16	35.48	34.43	34.85	00:00:00
2009-07-01	43,600	35.49	35.59	34.43	35.00	00:00:00
2009-07-02	93,700	34.51	34.86	33.42	33.80	00:00:00
2009-07-03	58,000	33.95	34.40	33.51	34.39	00:00:00
2009-07-06	19,300	33.81	34.28	33.56	34.28	00:00:00
2009-07-07	41,500	33.91	33.97	33.53	33.58	00:00:00
2009-07-08	42,800	33.80	34.10	33.43	33.43	00:00:00
2009-07-10	18,500	34.14	34.14	33.07	33.54	00:00:00
2009-07-13	344,400	33.70	34.25	33.54	33.70	00:00:00
2009-07-14	59,000	33.79	34.61	33.71	34.23	00:00:00
2009-07-15	65,000	34.85	35.10	34.43	34.50	00:00:00
2009-07-16	63,100	34.01	34.53	33.70	34.51	00:00:00
2009-07-17	47,500	34.51	35.00	33.52	34.20	00:00:00
2009-07-20	19,700	34.45	34.62	34.41	34.50	00:00:00
2009-07-21	26,500	34.02	34.89	34.02	34.89	00:00:00
2009-07-22	58,100	34.78	34.78	33.80	33.80	00:00:00
2009-07-23	150,400	34.29	34.40	33.91	34.30	00:00:00
2009-07-24	92,400	34.06	34.93	34.06	34.42	00:00:00
2009-07-27	107,800	34.50	35.30	34.11	35.20	00:00:00
2009-07-28	45,300	35.02	35.19	34.25	34.85	00:00:00
2009-07-29	372,400	34.65	35.33	34.31	34.59	00:00:00
2009-07-30	61,800	34.73	35.20	34.60	35.00	00:00:00
2009-07-31	92,600	34.72	34.80	34.08	34.40	00:00:00
2009-08-03	79,400	34.61	35.18	34.31	35.15	00:00:00
2009-08-04	253,700	34.94	34.94	34.16	34.40	00:00:00
2009-08-05	48,300	34.30	34.83	34.18	34.80	00:00:00
2009-08-06	44,400	34.78	35.00	34.26	34.55	00:00:00
2009-08-07	32,200	34.89	34.95	34.65	34.70	00:00:00
2009-08-10	88,000	34.59	35.20	34.58	35.00	00:00:00
2009-08-11	36,500	34.72	35.13	34.66	34.89	00:00:00
2009-08-12	150,600	34.66	35.08	34.66	35.00	00:00:00
2009-08-13	30,200	34.73	35.17	34.53	35.01	00:00:00
2009-08-14	50,500	35.00	35.01	34.01	34.15	00:00:00
2009-08-17	29,100	34.03	34.19	33.81	33.85	00:00:00
2009-08-18	35,300	34.13	34.47	33.82	34.23	00:00:00
2009-08-19	28,200	33.95	34.34	33.86	34.30	00:00:00
2009-08-20	49,400	34.21	34.87	34.02	34.42	00:00:00
2009-08-21	71,300	34.70	35.00	34.39	34.94	00:00:00
2009-08-24	79,500	34.67	35.50	33.93	35.35	00:00:00
2009-08-25	51,800	35.30	35.60	34.51	34.51	00:00:00
2009-08-26	49,000	34.56	35.15	34.30	34.40	00:00:00
2009-08-27	21,900	34.68	34.68	34.00	34.50	00:00:00
2009-08-28	25,500	34.50	34.78	33.91	34.50	00:00:00
2009-08-31	128,000	34.88	34.89	33.70	33.70	00:00:00
2009-09-01	26,300	33.97	34.30	33.30	33.73	00:00:00
2009-09-02	49,800	33.60	33.88	33.30	33.84	00:00:00
2009-09-03	29,300	33.48	33.90	33.12	33.41	00:00:00
2009-09-04	34,200	33.36	33.98	33.26	33.98	00:00:00
2009-09-08	53,600	34.01	34.39	33.67	33.75	00:00:00
2009-09-09	26,500	34.08	34.19	33.71	33.90	00:00:00
2009-09-10	36,400	33.90	34.00	33.69	34.00	00:00:00
2009-09-11	58,300	34.01	34.14	33.67	34.00	00:00:00
2009-09-14	28,900	33.94	34.35	33.94	34.33	00:00:00
2009-09-15	30,600	34.25	34.25	33.89	33.95	00:00:00
2009-09-16	81,100	34.10	34.10	33.71	33.90	00:00:00
2009-09-17	73,500	33.90	34.00	33.73	33.90	00:00:00
2009-09-18	179,300	33.99	34.00	33.40	33.40	00:00:00
2009-09-21	60,800	33.58	34.10	33.50	34.00	00:00:00
2009-09-22	40,400	34.10	34.10	33.60	33.96	00:00:00
2009-09-23	52,700	34.00	34.00	33.51	33.51	00:00:00
2009-09-24	14,100	33.71	33.74	33.36	33.36	00:00:00
2009-09-25	35,500	33.32	33.70	33.22	33.54	00:00:00
2009-09-28	30,900	33.51	34.03	33.43	34.00	00:00:00
2009-09-29	70,800	33.87	34.01	33.41	33.41	00:00:00
2009-09-30	42,800	33.56	33.85	33.50	33.65	00:00:00
2009-10-01	53,200	33.58	33.97	33.42	33.61	00:00:00
2009-10-02	42,000	33.46	33.70	33.27	33.50	00:00:00
2009-10-05	24,300	33.47	33.83	33.46	33.82	00:00:00
2009-10-06	60,300	33.62	34.15	33.62	33.99	00:00:00
2009-10-07	56,100	34.10	34.10	33.70	33.81	00:00:00
2009-10-08	64,200	33.88	34.10	33.71	34.10	00:00:00
2009-10-09	41,600	34.10	34.14	33.68	33.85	00:00:00
2009-10-13	116,800	33.95	34.28	33.79	34.28	00:00:00
2009-10-14	108,400	34.29	34.49	34.04	34.49	00:00:00
2009-10-15	114,300	34.47	35.15	34.30	35.15	00:00:00
2009-10-16	43,700	34.60	35.05	34.43	34.97	00:00:00
2009-10-19	68,100	34.71	35.34	34.42	35.30	00:00:00
2009-10-20	86,100	34.52	34.80	34.03	34.53	00:00:00
2009-10-21	38,900	34.11	34.95	34.02	34.87	00:00:00
2009-10-22	28,000	34.17	34.98	34.17	34.75	00:00:00
2009-10-23	46,700	34.99	34.99	33.69	34.10	00:00:00
2009-10-26	60,000	33.70	34.50	33.30	33.90	00:00:00
2009-10-27	49,900	34.26	34.26	33.30	33.30	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>