|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-21 | 259,900 | 85.00 | 87.00 | 84.50 | 87.00 | 00:00:00 | | 2001-11-22 | 225,900 | 88.00 | 90.50 | 87.20 | 89.00 | 00:00:00 | | 2001-11-23 | 320,200 | 89.02 | 94.80 | 89.02 | 92.70 | 00:00:00 | | 2001-11-26 | 221,300 | 92.80 | 96.00 | 92.80 | 93.00 | 00:00:00 | | 2001-11-27 | 95,000 | 93.50 | 93.50 | 90.20 | 91.20 | 00:00:00 | | 2001-11-28 | 79,100 | 89.51 | 90.20 | 87.50 | 88.00 | 00:00:00 | | 2001-11-29 | 59,500 | 90.00 | 90.29 | 86.00 | 88.00 | 00:00:00 | | 2001-11-30 | 57,200 | 85.50 | 89.99 | 85.50 | 89.99 | 00:00:00 | | 2001-12-03 | 56,800 | 90.00 | 91.50 | 90.00 | 91.50 | 00:00:00 | | 2001-12-04 | 95,700 | 87.60 | 92.00 | 86.90 | 87.60 | 00:00:00 | | 2001-12-05 | 633,200 | 88.00 | 88.99 | 87.40 | 88.50 | 00:00:00 | | 2001-12-06 | 82,800 | 88.50 | 90.50 | 88.00 | 90.50 | 00:00:00 | | 2001-12-07 | 194,800 | 90.00 | 90.00 | 86.00 | 88.02 | 00:00:00 | | 2001-12-10 | 75,600 | 89.00 | 90.50 | 88.10 | 90.50 | 00:00:00 | | 2001-12-11 | 182,600 | 90.50 | 93.75 | 90.50 | 93.75 | 00:00:00 | | 2001-12-12 | 468,300 | 93.20 | 95.99 | 93.00 | 94.00 | 00:00:00 | | 2001-12-13 | 68,100 | 93.99 | 94.00 | 89.00 | 91.00 | 00:00:00 | | 2001-12-14 | 16,800 | 90.00 | 90.00 | 87.00 | 88.49 | 00:00:00 | | 2001-12-17 | 23,100 | 90.00 | 90.99 | 89.00 | 90.19 | 00:00:00 | | 2001-12-18 | 117,100 | 89.00 | 92.99 | 89.00 | 92.99 | 00:00:00 | | 2001-12-19 | 126,700 | 93.99 | 94.00 | 90.00 | 91.00 | 00:00:00 | | 2001-12-20 | 109,500 | 89.90 | 90.50 | 86.50 | 87.40 | 00:00:00 | | 2001-12-21 | 176,100 | 89.00 | 89.00 | 86.99 | 88.00 | 00:00:00 | | 2001-12-24 | 0 | 88.00 | 88.00 | 88.00 | 88.00 | 00:00:00 | | 2001-12-25 | 0 | 88.00 | 88.00 | 88.00 | 88.00 | 00:00:00 | | 2001-12-26 | 153,000 | 87.99 | 88.00 | 86.60 | 86.60 | 00:00:00 | | 2001-12-27 | 400,900 | 87.99 | 91.50 | 86.60 | 90.95 | 00:00:00 | | 2001-12-28 | 266,100 | 90.65 | 91.50 | 90.00 | 91.50 | 00:00:00 | | 2001-12-31 | 0 | 91.50 | 91.50 | 91.50 | 91.50 | 00:00:00 | | 2002-01-01 | 0 | 91.50 | 91.50 | 91.50 | 91.50 | 00:00:00 | | 2002-01-02 | 108,900 | 92.00 | 92.00 | 91.00 | 91.90 | 00:00:00 | | 2002-01-03 | 139,200 | 92.50 | 94.50 | 92.50 | 92.58 | 00:00:00 | | 2002-01-04 | 47,300 | 92.58 | 92.58 | 90.80 | 91.55 | 00:00:00 | | 2002-01-07 | 75,400 | 90.85 | 93.00 | 90.31 | 92.00 | 00:00:00 | | 2002-01-08 | 121,600 | 92.00 | 92.00 | 89.00 | 89.20 | 00:00:00 | | 2002-01-09 | 124,800 | 89.00 | 89.00 | 87.30 | 88.00 | 00:00:00 | | 2002-01-10 | 43,700 | 88.00 | 89.50 | 87.12 | 89.49 | 00:00:00 | | 2002-01-11 | 140,900 | 89.30 | 90.89 | 89.30 | 90.00 | 00:00:00 | | 2002-01-14 | 99,700 | 89.34 | 89.34 | 86.16 | 86.36 | 00:00:00 | | 2002-01-15 | 236,600 | 87.00 | 89.90 | 86.50 | 87.40 | 00:00:00 | | 2002-01-16 | 112,800 | 86.11 | 86.60 | 84.50 | 86.00 | 00:00:00 | | 2002-01-17 | 65,000 | 87.99 | 88.00 | 86.50 | 87.35 | 00:00:00 | | 2002-01-18 | 16,500 | 87.00 | 89.00 | 87.00 | 89.00 | 00:00:00 | | 2002-01-21 | 19,000 | 88.29 | 89.20 | 87.00 | 89.20 | 00:00:00 | | 2002-01-22 | 106,700 | 89.00 | 89.00 | 85.00 | 89.00 | 00:00:00 | | 2002-01-23 | 85,500 | 89.00 | 94.50 | 88.90 | 92.00 | 00:00:00 | | 2002-01-24 | 83,500 | 92.99 | 92.99 | 91.00 | 91.00 | 00:00:00 | | 2002-01-25 | 0 | 91.00 | 91.00 | 91.00 | 91.00 | 00:00:00 | | 2002-01-28 | 43,400 | 91.00 | 91.00 | 86.02 | 86.60 | 00:00:00 | | 2002-01-29 | 49,000 | 88.00 | 88.00 | 82.01 | 82.70 | 00:00:00 | | 2002-01-30 | 653,800 | 81.00 | 84.00 | 80.00 | 82.01 | 00:00:00 | | 2002-01-31 | 102,500 | 82.70 | 85.00 | 82.70 | 85.00 | 00:00:00 | | 2002-02-01 | 27,000 | 85.99 | 86.00 | 85.00 | 85.50 | 00:00:00 | | 2002-02-04 | 159,500 | 86.50 | 86.50 | 84.00 | 86.00 | 00:00:00 | | 2002-02-05 | 87,100 | 85.80 | 85.98 | 82.00 | 85.50 | 00:00:00 | | 2002-02-06 | 104,700 | 84.50 | 86.99 | 83.50 | 84.50 | 00:00:00 | | 2002-02-07 | 73,400 | 84.10 | 86.50 | 84.00 | 86.50 | 00:00:00 | | 2002-02-08 | 31,400 | 85.50 | 86.90 | 85.00 | 85.00 | 00:00:00 | | 2002-02-11 | 0 | 85.00 | 85.00 | 85.00 | 85.00 | 00:00:00 | | 2002-02-12 | 0 | 85.00 | 85.00 | 85.00 | 85.00 | 00:00:00 | | 2002-02-13 | 305,600 | 85.00 | 90.00 | 80.00 | 90.00 | 00:00:00 | | 2002-02-14 | 67,200 | 88.20 | 90.27 | 86.20 | 90.27 | 00:00:00 | | 2002-02-15 | 11,200 | 89.00 | 90.00 | 88.30 | 88.30 | 00:00:00 | | 2002-02-18 | 2,500 | 87.50 | 88.00 | 87.50 | 88.00 | 00:00:00 | | 2002-02-19 | 40,400 | 89.40 | 89.40 | 86.60 | 86.60 | 00:00:00 | | 2002-02-20 | 93,500 | 86.60 | 90.00 | 86.60 | 90.00 | 00:00:00 | | 2002-02-21 | 123,600 | 91.39 | 92.00 | 90.00 | 90.00 | 00:00:00 | | 2002-02-22 | 27,200 | 90.00 | 90.50 | 88.20 | 88.20 | 00:00:00 | | 2002-02-25 | 91,600 | 90.49 | 93.00 | 90.49 | 91.70 | 00:00:00 | | 2002-02-26 | 539,200 | 91.50 | 93.40 | 90.11 | 92.00 | 00:00:00 | | 2002-02-27 | 132,800 | 92.00 | 93.00 | 90.50 | 91.01 | 00:00:00 | | 2002-02-28 | 0 | 91.01 | 91.01 | 91.01 | 91.01 | 00:00:00 | | 2002-03-01 | 110,400 | 91.98 | 93.00 | 90.49 | 93.00 | 00:00:00 | | 2002-03-04 | 62,000 | 90.58 | 93.20 | 89.00 | 93.20 | 00:00:00 | | 2002-03-05 | 84,500 | 90.00 | 92.90 | 90.00 | 90.00 | 00:00:00 | | 2002-03-06 | 147,800 | 89.00 | 91.90 | 88.70 | 88.70 | 00:00:00 | | 2002-03-07 | 78,600 | 89.90 | 89.90 | 85.60 | 86.01 | 00:00:00 | | 2002-03-08 | 52,900 | 89.30 | 89.50 | 88.00 | 89.50 | 00:00:00 | | 2002-03-11 | 48,700 | 89.51 | 89.51 | 86.50 | 86.50 | 00:00:00 | | 2002-03-12 | 178,700 | 87.00 | 92.00 | 87.00 | 90.00 | 00:00:00 | | 2002-03-13 | 155,000 | 92.00 | 92.00 | 89.99 | 90.00 | 00:00:00 | | 2002-03-14 | 46,700 | 91.00 | 91.00 | 89.00 | 90.00 | 00:00:00 | | 2002-03-15 | 99,400 | 91.65 | 92.00 | 90.00 | 91.98 | 00:00:00 | | 2002-03-18 | 89,000 | 92.20 | 93.50 | 89.50 | 91.00 | 00:00:00 | | 2002-03-19 | 23,500 | 91.00 | 91.00 | 90.00 | 90.39 | 00:00:00 | | 2002-03-20 | 135,900 | 92.00 | 92.00 | 88.00 | 89.00 | 00:00:00 | | 2002-03-21 | 60,900 | 88.02 | 88.02 | 86.12 | 87.45 | 00:00:00 | | 2002-03-22 | 233,400 | 86.01 | 86.51 | 80.03 | 82.30 | 00:00:00 | | 2002-03-25 | 114,400 | 83.00 | 84.50 | 80.01 | 81.20 | 00:00:00 | | 2002-03-26 | 103,200 | 81.00 | 84.00 | 81.00 | 83.99 | 00:00:00 | | 2002-03-27 | 87,600 | 85.00 | 85.00 | 83.99 | 83.99 | 00:00:00 | | 2002-03-28 | 67,400 | 82.51 | 83.99 | 81.00 | 81.05 | 00:00:00 | | 2002-03-29 | 0 | 81.05 | 81.05 | 81.05 | 81.05 | 00:00:00 | | 2002-04-01 | 175,100 | 81.00 | 81.70 | 78.02 | 80.40 | 00:00:00 | | 2002-04-02 | 131,700 | 79.50 | 80.00 | 78.01 | 78.50 | 00:00:00 | | 2002-04-03 | 128,400 | 79.89 | 80.00 | 77.80 | 79.97 | 00:00:00 | | 2002-04-04 | 100,200 | 79.00 | 80.00 | 77.01 | 79.90 | 00:00:00 | | 2002-04-05 | 73,400 | 80.00 | 81.40 | 79.00 | 79.30 | 00:00:00 | | 2002-04-08 | 36,400 | 78.00 | 78.01 | 76.99 | 76.99 | 00:00:00 | | 2002-04-09 | 39,400 | 77.50 | 78.00 | 76.70 | 76.90 | 00:00:00 | | 2002-04-10 | 30,800 | 77.00 | 77.50 | 76.90 | 76.90 | 00:00:00 | | 2002-04-11 | 21,000 | 77.99 | 78.00 | 76.50 | 76.50 | 00:00:00 | | 2002-04-12 | 99,500 | 76.50 | 80.00 | 76.50 | 79.01 | 00:00:00 | | 2002-04-15 | 141,900 | 77.50 | 77.51 | 74.99 | 75.01 | 00:00:00 | | 2002-04-16 | 59,800 | 75.61 | 77.00 | 73.51 | 75.50 | 00:00:00 | | 2002-04-17 | 264,800 | 75.51 | 78.29 | 75.50 | 77.00 | 00:00:00 | | 2002-04-18 | 128,700 | 76.00 | 76.00 | 74.02 | 75.00 | 00:00:00 | | 2002-04-19 | 71,500 | 75.10 | 75.20 | 74.04 | 74.10 | 00:00:00 | | 2002-04-22 | 224,200 | 74.50 | 76.00 | 74.00 | 75.00 | 00:00:00 | | 2002-04-23 | 105,000 | 75.00 | 76.29 | 74.30 | 74.80 | 00:00:00 | | 2002-04-24 | 26,100 | 75.50 | 76.30 | 75.00 | 76.20 | 00:00:00 | | 2002-04-25 | 73,100 | 75.19 | 76.50 | 74.50 | 75.01 | 00:00:00 | | 2002-04-26 | 159,800 | 75.03 | 75.98 | 74.51 | 74.56 | 00:00:00 | | 2002-04-29 | 27,100 | 73.51 | 73.60 | 73.10 | 73.30 | 00:00:00 | | 2002-04-30 | 162,200 | 74.90 | 74.90 | 73.00 | 73.00 | 00:00:00 | | 2002-05-01 | 0 | 73.00 | 73.00 | 73.00 | 73.00 | 00:00:00 | | 2002-05-02 | 170,000 | 73.00 | 74.49 | 70.03 | 71.00 | 00:00:00 | | 2002-05-03 | 256,700 | 71.00 | 72.99 | 71.00 | 72.99 | 00:00:00 | | 2002-05-06 | 59,900 | 71.01 | 72.28 | 70.40 | 72.00 | 00:00:00 | | 2002-05-07 | 150,100 | 73.44 | 77.00 | 73.00 | 74.00 | 00:00:00 | | 2002-05-08 | 200,200 | 76.14 | 78.00 | 75.98 | 77.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
