|
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 | 2009-10-27 | 49,900 | 34.26 | 34.26 | 33.30 | 33.30 | 00:00:00 | 2009-10-28 | 52,600 | 33.54 | 33.80 | 33.12 | 33.20 | 00:00:00 | 2009-10-29 | 77,600 | 33.25 | 33.95 | 33.10 | 33.95 | 00:00:00 | 2009-10-30 | 80,700 | 34.07 | 34.09 | 32.55 | 33.45 | 00:00:00 | 2009-11-03 | 74,600 | 32.70 | 33.07 | 32.52 | 32.99 | 00:00:00 | 2009-11-04 | 74,900 | 32.99 | 33.69 | 32.96 | 33.39 | 00:00:00 | 2009-11-05 | 45,600 | 33.20 | 33.67 | 33.06 | 33.60 | 00:00:00 | 2009-11-06 | 59,400 | 33.59 | 33.92 | 33.15 | 33.70 | 00:00:00 | 2009-11-09 | 48,400 | 33.89 | 33.90 | 33.61 | 33.62 | 00:00:00 | 2009-11-10 | 55,200 | 33.62 | 33.88 | 33.30 | 33.60 | 00:00:00 | 2009-11-11 | 58,600 | 33.70 | 34.07 | 33.16 | 33.16 | 00:00:00 | 2009-11-12 | 151,100 | 33.21 | 33.40 | 32.60 | 32.80 | 00:00:00 | 2009-11-13 | 109,500 | 32.66 | 32.89 | 32.40 | 32.87 | 00:00:00 | 2009-11-16 | 58,900 | 32.80 | 32.88 | 32.60 | 32.74 | 00:00:00 | 2009-11-17 | 81,500 | 32.61 | 33.37 | 32.54 | 33.00 | 00:00:00 | 2009-11-18 | 40,200 | 33.07 | 33.07 | 32.63 | 32.75 | 00:00:00 | 2009-11-19 | 76,000 | 32.75 | 32.78 | 32.30 | 32.74 | 00:00:00 | 2009-11-23 | 29,800 | 32.94 | 32.94 | 32.37 | 32.37 | 00:00:00 | 2009-11-24 | 155,500 | 32.50 | 32.80 | 32.45 | 32.80 | 00:00:00 | 2009-11-25 | 33,700 | 32.61 | 32.80 | 32.52 | 32.70 | 00:00:00 | 2009-11-26 | 79,600 | 32.65 | 33.00 | 32.53 | 32.84 | 00:00:00 | 2009-11-27 | 48,800 | 32.65 | 32.99 | 32.60 | 32.75 | 00:00:00 | 2009-11-30 | 47,900 | 32.65 | 33.30 | 32.50 | 33.12 | 00:00:00 | 2009-12-01 | 128,200 | 33.22 | 33.93 | 33.22 | 33.55 | 00:00:00 | 2009-12-02 | 51,600 | 33.72 | 33.89 | 33.33 | 33.50 | 00:00:00 | 2009-12-03 | 76,900 | 33.71 | 33.84 | 33.04 | 33.31 | 00:00:00 | 2009-12-04 | 132,300 | 33.28 | 34.21 | 33.06 | 33.80 | 00:00:00 | 2009-12-07 | 103,100 | 33.60 | 34.49 | 33.41 | 34.22 | 00:00:00 | 2009-12-08 | 33,800 | 33.90 | 34.44 | 33.90 | 34.16 | 00:00:00 | 2009-12-09 | 26,800 | 33.80 | 33.80 | 32.95 | 33.79 | 00:00:00 | 2009-12-10 | 85,800 | 33.94 | 33.95 | 33.55 | 33.95 | 00:00:00 | 2009-12-11 | 41,000 | 34.35 | 34.35 | 33.70 | 33.90 | 00:00:00 | 2009-12-14 | 45,600 | 34.10 | 34.15 | 33.81 | 34.10 | 00:00:00 | 2009-12-15 | 88,600 | 33.89 | 34.47 | 33.87 | 34.47 | 00:00:00 | 2009-12-16 | 190,300 | 34.49 | 34.56 | 33.65 | 34.10 | 00:00:00 | 2009-12-17 | 115,200 | 33.81 | 34.97 | 33.81 | 34.35 | 00:00:00 | 2009-12-18 | 185,200 | 33.61 | 34.75 | 33.61 | 34.75 | 00:00:00 | 2009-12-21 | 123,200 | 34.75 | 34.96 | 34.30 | 34.30 | 00:00:00 | 2009-12-22 | 44,300 | 34.60 | 34.67 | 34.05 | 34.45 | 00:00:00 | 2009-12-23 | 71,300 | 34.45 | 34.76 | 34.21 | 34.21 | 00:00:00 | 2009-12-28 | 43,700 | 34.55 | 34.55 | 33.85 | 34.10 | 00:00:00 | 2009-12-29 | 22,100 | 34.00 | 34.10 | 33.51 | 33.51 | 00:00:00 | 2009-12-30 | 227,500 | 33.52 | 34.00 | 33.20 | 34.00 | 00:00:00 | 2010-01-04 | 33,100 | 33.95 | 34.05 | 33.79 | 34.00 | 00:00:00 | 2010-01-05 | 26,600 | 33.82 | 34.00 | 33.69 | 33.83 | 00:00:00 | 2010-01-06 | 56,300 | 33.71 | 34.36 | 33.71 | 33.99 | 00:00:00 | 2010-01-07 | 19,100 | 34.42 | 34.49 | 34.17 | 34.17 | 00:00:00 | 2010-01-08 | 19,400 | 34.21 | 34.50 | 34.21 | 34.40 | 00:00:00 | 2010-01-11 | 23,900 | 34.42 | 34.73 | 34.30 | 34.30 | 00:00:00 | 2010-01-12 | 55,800 | 34.28 | 35.00 | 34.20 | 34.37 | 00:00:00 | 2010-01-13 | 10,200 | 34.79 | 34.80 | 34.35 | 34.60 | 00:00:00 | 2010-01-14 | 144,000 | 34.73 | 34.85 | 34.70 | 34.80 | 00:00:00 | 2010-01-15 | 167,600 | 34.79 | 35.40 | 34.40 | 35.10 | 00:00:00 | 2010-01-18 | 42,300 | 35.28 | 35.66 | 35.12 | 35.31 | 00:00:00 | 2010-01-19 | 169,200 | 35.16 | 36.20 | 35.16 | 36.14 | 00:00:00 | 2010-01-20 | 135,400 | 36.20 | 36.60 | 36.16 | 36.29 | 00:00:00 | 2010-01-21 | 9,900 | 35.79 | 36.27 | 35.65 | 35.77 | 00:00:00 | 2010-01-22 | 11,500 | 35.45 | 35.77 | 35.01 | 35.61 | 00:00:00 | 2010-01-26 | 34,700 | 35.96 | 35.96 | 35.00 | 35.80 | 00:00:00 | 2010-01-27 | 57,600 | 35.50 | 35.65 | 35.00 | 35.15 | 00:00:00 | 2010-01-28 | 238,800 | 34.60 | 35.51 | 34.47 | 35.21 | 00:00:00 | 2010-01-29 | 37,700 | 35.15 | 35.76 | 35.15 | 35.50 | 00:00:00 | 2010-02-01 | 163,800 | 35.50 | 35.85 | 35.50 | 35.78 | 00:00:00 | 2010-02-02 | 148,400 | 35.85 | 36.49 | 35.85 | 36.00 | 00:00:00 | 2010-02-03 | 285,700 | 36.13 | 36.70 | 36.00 | 36.00 | 00:00:00 | 2010-02-04 | 132,200 | 36.31 | 36.31 | 35.24 | 35.54 | 00:00:00 | 2010-02-05 | 58,200 | 35.20 | 35.38 | 35.00 | 35.14 | 00:00:00 | 2010-02-08 | 18,900 | 35.18 | 35.80 | 35.00 | 35.09 | 00:00:00 | 2010-02-09 | 27,100 | 35.10 | 35.49 | 34.52 | 35.09 | 00:00:00 | 2010-02-10 | 21,600 | 35.25 | 35.25 | 34.80 | 35.00 | 00:00:00 | 2010-02-11 | 28,500 | 35.25 | 35.25 | 34.60 | 35.10 | 00:00:00 | 2010-02-12 | 31,000 | 34.80 | 35.56 | 34.80 | 35.04 | 00:00:00 | 2010-02-17 | 30,000 | 35.48 | 35.48 | 34.52 | 35.00 | 00:00:00 | 2010-02-18 | 59,900 | 35.01 | 35.77 | 34.91 | 35.77 | 00:00:00 | 2010-02-19 | 5,900 | 35.71 | 35.72 | 35.25 | 35.50 | 00:00:00 | 2010-02-22 | 21,000 | 35.39 | 35.78 | 35.35 | 35.55 | 00:00:00 | 2010-02-23 | 30,400 | 35.19 | 35.55 | 35.19 | 35.53 | 00:00:00 | 2010-02-24 | 31,100 | 35.35 | 35.74 | 35.30 | 35.58 | 00:00:00 | 2010-02-25 | 28,500 | 35.04 | 35.94 | 35.04 | 35.94 | 00:00:00 | 2010-02-26 | 28,900 | 35.39 | 36.09 | 35.11 | 35.75 | 00:00:00 | 2010-03-01 | 11,800 | 36.00 | 36.00 | 35.26 | 35.91 | 00:00:00 | 2010-03-02 | 17,700 | 36.14 | 36.59 | 35.84 | 36.42 | 00:00:00 | 2010-03-03 | 11,500 | 36.42 | 36.73 | 35.78 | 36.50 | 00:00:00 | 2010-03-04 | 88,400 | 36.46 | 36.46 | 35.25 | 36.39 | 00:00:00 | 2010-03-05 | 33,800 | 35.82 | 36.45 | 35.30 | 35.70 | 00:00:00 | 2010-03-08 | 10,300 | 35.79 | 36.41 | 35.79 | 36.25 | 00:00:00 | 2010-03-09 | 5,900 | 35.39 | 36.25 | 35.39 | 36.25 | 00:00:00 | 2010-03-10 | 237,600 | 35.59 | 35.59 | 35.17 | 35.58 | 00:00:00 | 2010-03-11 | 15,800 | 35.46 | 35.87 | 35.31 | 35.61 | 00:00:00 | 2010-03-12 | 63,700 | 35.64 | 35.64 | 35.00 | 35.20 | 00:00:00 | 2010-03-15 | 2,600 | 34.85 | 35.20 | 34.82 | 34.82 | 00:00:00 | 2010-03-16 | 77,800 | 34.87 | 35.38 | 34.03 | 35.11 | 00:00:00 | 2010-03-17 | 83,500 | 35.10 | 35.88 | 34.60 | 35.40 | 00:00:00 | 2010-03-18 | 14,700 | 35.40 | 35.46 | 34.63 | 35.24 | 00:00:00 | 2010-03-19 | 24,900 | 34.99 | 35.38 | 34.99 | 35.30 | 00:00:00 | 2010-03-22 | 22,400 | 35.09 | 35.40 | 34.65 | 35.11 | 00:00:00 | 2010-03-23 | 19,700 | 35.03 | 35.45 | 34.90 | 35.44 | 00:00:00 | 2010-03-24 | 11,100 | 35.48 | 35.53 | 34.71 | 34.71 | 00:00:00 | 2010-03-25 | 16,700 | 34.90 | 35.48 | 34.85 | 35.48 | 00:00:00 | 2010-03-26 | 7,700 | 35.47 | 35.47 | 34.55 | 35.15 | 00:00:00 | 2010-03-29 | 24,200 | 34.76 | 35.17 | 34.61 | 34.85 | 00:00:00 | 2010-03-30 | 53,700 | 35.00 | 36.95 | 34.90 | 35.82 | 00:00:00 | 2010-03-31 | 71,500 | 35.97 | 36.18 | 35.45 | 35.45 | 00:00:00 | 2010-04-01 | 5,800 | 35.27 | 35.99 | 35.25 | 35.95 | 00:00:00 | 2010-04-05 | 5,500 | 35.36 | 36.00 | 35.36 | 35.97 | 00:00:00 | 2010-04-06 | 41,000 | 35.97 | 36.19 | 35.45 | 36.14 | 00:00:00 | 2010-04-07 | 51,500 | 36.00 | 36.00 | 35.22 | 35.23 | 00:00:00 | 2010-04-08 | 18,100 | 35.23 | 35.93 | 35.20 | 35.93 | 00:00:00 | 2010-04-09 | 2,500 | 35.94 | 35.95 | 35.89 | 35.90 | 00:00:00 | 2010-04-12 | 6,000 | 35.89 | 35.89 | 35.08 | 35.11 | 00:00:00 | 2010-04-13 | 47,000 | 35.15 | 35.91 | 34.85 | 35.61 | 00:00:00 | 2010-04-14 | 3,600 | 35.14 | 35.74 | 35.00 | 35.66 | 00:00:00 | 2010-04-15 | 3,600 | 35.10 | 35.62 | 34.95 | 35.30 | 00:00:00 | 2010-04-16 | 19,500 | 35.30 | 35.91 | 35.01 | 35.91 | 00:00:00 | 2010-04-19 | 24,300 | 35.79 | 36.33 | 35.45 | 35.45 | 00:00:00 | 2010-04-20 | 6,300 | 35.48 | 35.67 | 35.01 | 35.52 | 00:00:00 | 2010-04-22 | 20,300 | 35.00 | 35.48 | 35.00 | 35.48 | 00:00:00 | 2010-04-23 | 12,700 | 35.30 | 35.68 | 34.99 | 35.68 | 00:00:00 | 2010-04-26 | 10,800 | 35.02 | 35.48 | 35.00 | 35.15 | 00:00:00 | 2010-04-27 | 31,700 | 35.00 | 36.00 | 34.50 | 36.00 | 00:00:00 | 2010-04-28 | 57,700 | 33.50 | 34.00 | 32.82 | 33.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|