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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-04-28	57,700	33.50	34.00	32.82	33.40	00:00:00
2010-04-29	11,200	33.05	33.76	33.00	33.76	00:00:00
2010-04-30	25,300	34.00	34.35	33.34	33.40	00:00:00
2010-05-03	4,700	33.40	33.99	33.40	33.99	00:00:00
2010-05-04	28,900	33.96	34.13	33.36	33.90	00:00:00
2010-05-05	32,100	33.51	34.18	33.51	33.55	00:00:00
2010-05-06	36,200	33.98	34.17	32.89	33.73	00:00:00
2010-05-07	39,400	33.01	34.14	32.41	34.14	00:00:00
2010-05-10	11,100	34.24	35.50	34.24	34.75	00:00:00
2010-05-11	33,200	33.60	34.78	33.60	34.59	00:00:00
2010-05-12	21,400	34.78	35.38	34.15	34.33	00:00:00
2010-05-13	9,600	34.43	34.45	34.15	34.45	00:00:00
2010-05-14	7,500	34.41	34.41	33.80	34.40	00:00:00
2010-05-17	32,900	34.34	34.34	33.96	34.00	00:00:00
2010-05-18	16,400	34.30	34.30	33.40	34.00	00:00:00
2010-05-19	14,400	33.55	33.85	33.03	33.85	00:00:00
2010-05-20	12,100	33.89	33.89	33.00	33.20	00:00:00
2010-05-21	30,000	33.92	34.00	33.20	34.00	00:00:00
2010-05-24	3,700	33.42	33.94	33.00	33.31	00:00:00
2010-05-25	20,100	32.59	33.85	32.00	33.85	00:00:00
2010-05-26	30,500	32.85	34.90	32.52	34.90	00:00:00
2010-05-27	14,700	35.47	35.50	33.56	33.99	00:00:00
2010-05-28	20,400	34.81	34.81	33.61	34.19	00:00:00
2010-05-31	9,200	34.00	34.41	33.81	34.10	00:00:00
2010-06-01	204,400	34.10	34.10	33.52	33.89	00:00:00
2010-06-02	17,200	33.81	33.85	33.11	33.30	00:00:00
2010-06-04	27,700	33.71	33.80	33.05	33.30	00:00:00
2010-06-07	14,100	33.50	33.68	33.19	33.49	00:00:00
2010-06-08	14,400	33.50	33.50	33.45	33.50	00:00:00
2010-06-09	43,000	33.50	33.50	33.10	33.38	00:00:00
2010-06-10	42,000	33.46	33.49	33.07	33.40	00:00:00
2010-06-11	4,700	33.09	33.50	33.08	33.49	00:00:00
2010-06-14	33,200	33.50	33.54	33.37	33.45	00:00:00
2010-06-15	19,100	33.65	33.89	33.45	33.74	00:00:00
2010-06-16	27,600	33.80	33.80	33.40	33.59	00:00:00
2010-06-17	22,300	33.81	33.85	33.40	33.69	00:00:00
2010-06-18	24,400	33.76	33.80	33.55	33.77	00:00:00
2010-06-21	13,200	33.77	33.99	33.77	33.88	00:00:00
2010-06-22	12,800	33.87	34.00	33.61	33.80	00:00:00
2010-06-23	7,500	33.49	33.87	33.49	33.85	00:00:00
2010-06-24	24,700	33.49	33.95	33.47	33.95	00:00:00
2010-06-25	29,300	33.99	34.50	33.99	34.50	00:00:00
2010-06-28	26,100	34.60	34.80	34.47	34.80	00:00:00
2010-06-29	34,400	34.71	34.71	33.84	34.49	00:00:00
2010-06-30	54,300	34.83	35.11	34.43	34.85	00:00:00
2010-07-01	39,200	34.50	34.99	34.20	34.89	00:00:00
2010-07-02	10,800	35.49	35.49	34.39	34.50	00:00:00
2010-07-05	2,600	34.21	34.68	34.20	34.68	00:00:00
2010-07-06	29,500	34.16	35.20	34.16	34.95	00:00:00
2010-07-07	59,000	35.31	35.50	34.86	35.50	00:00:00
2010-07-08	6,800	35.46	35.79	35.46	35.65	00:00:00
2010-07-12	28,900	35.71	36.18	35.71	35.94	00:00:00
2010-07-13	24,400	35.91	35.94	35.85	35.90	00:00:00
2010-07-14	18,800	35.20	35.95	35.19	35.85	00:00:00
2010-07-15	4,300	35.84	35.85	35.70	35.85	00:00:00
2010-07-16	16,400	35.61	35.95	35.39	35.79	00:00:00
2010-07-19	10,100	35.69	35.74	35.33	35.66	00:00:00
2010-07-20	17,900	36.01	36.04	35.60	35.68	00:00:00
2010-07-21	26,300	35.68	36.10	35.68	36.10	00:00:00
2010-07-22	5,600	36.00	36.05	35.60	35.60	00:00:00
2010-07-23	26,400	35.65	36.14	35.65	36.01	00:00:00
2010-07-26	15,600	36.11	36.40	35.63	36.00	00:00:00
2010-07-27	17,800	36.01	36.01	35.75	35.75	00:00:00
2010-07-28	5,800	36.05	36.05	35.57	35.95	00:00:00
2010-07-29	8,400	36.38	36.50	35.90	36.19	00:00:00
2010-07-30	6,200	36.20	36.25	36.20	36.25	00:00:00
2010-08-02	5,700	35.96	36.18	35.90	35.99	00:00:00
2010-08-03	24,100	36.00	36.00	35.38	36.00	00:00:00
2010-08-04	4,400	35.57	35.96	35.56	35.92	00:00:00
2010-08-05	20,600	36.05	36.50	36.00	36.50	00:00:00
2010-08-06	28,300	36.14	36.70	36.14	36.70	00:00:00
2010-08-09	14,200	36.26	36.82	36.01	36.81	00:00:00
2010-08-10	21,600	36.19	36.76	36.19	36.60	00:00:00
2010-08-11	2,900	36.31	36.67	36.31	36.60	00:00:00
2010-08-12	32,700	36.50	36.60	36.26	36.60	00:00:00
2010-08-13	10,700	36.19	36.76	36.06	36.75	00:00:00
2010-08-16	12,200	36.46	36.75	36.46	36.64	00:00:00
2010-08-17	22,700	36.74	36.80	36.65	36.65	00:00:00
2010-08-18	98,100	36.74	36.74	35.75	36.24	00:00:00
2010-08-19	30,800	36.57	36.57	35.89	36.07	00:00:00
2010-08-20	5,000	36.00	36.23	36.00	36.23	00:00:00
2010-08-23	22,200	36.21	36.29	35.54	35.80	00:00:00
2010-08-24	9,700	35.57	35.69	35.42	35.53	00:00:00
2010-08-25	33,400	35.53	35.74	35.14	35.74	00:00:00
2010-08-26	10,100	36.21	36.21	36.00	36.08	00:00:00
2010-08-27	8,300	36.09	36.29	36.01	36.29	00:00:00
2010-08-30	20,000	36.01	36.14	35.17	36.14	00:00:00
2010-08-31	30,500	36.10	36.10	35.41	35.41	00:00:00
2010-09-01	25,800	35.97	36.15	35.23	36.11	00:00:00
2010-09-02	9,100	36.11	36.77	35.85	36.77	00:00:00
2010-09-03	19,100	36.49	36.50	35.70	36.36	00:00:00
2010-09-06	0	35.82	36.34	35.82	35.82	00:00:00
2010-09-08	7,900	35.84	36.20	35.49	36.20	00:00:00
2010-09-09	27,000	36.13	36.50	36.08	36.25	00:00:00
2010-09-10	12,900	36.29	36.68	36.29	36.50	00:00:00
2010-09-13	52,200	36.40	36.50	36.00	36.48	00:00:00
2010-09-14	20,700	36.74	36.95	36.26	36.50	00:00:00
2010-09-15	23,300	36.93	36.93	36.12	36.70	00:00:00
2010-09-16	10,700	36.71	36.71	36.10	36.60	00:00:00
2010-09-17	19,700	36.71	36.71	36.24	36.50	00:00:00
2010-09-20	7,200	36.05	36.60	36.05	36.60	00:00:00
2010-09-21	11,600	36.57	36.60	36.49	36.60	00:00:00
2010-09-22	14,200	36.30	36.34	36.05	36.30	00:00:00
2010-09-23	37,800	36.53	36.54	35.96	36.20	00:00:00
2010-09-24	11,600	36.50	36.50	35.91	36.50	00:00:00
2010-09-27	18,400	36.50	36.50	36.10	36.20	00:00:00
2010-09-28	15,900	36.40	36.50	36.40	36.50	00:00:00
2010-09-29	17,400	36.45	36.50	36.10	36.50	00:00:00
2010-09-30	13,400	36.40	36.50	36.09	36.50	00:00:00
2010-10-01	68,900	36.35	36.49	35.69	36.02	00:00:00
2010-10-04	41,700	36.09	36.10	35.90	36.05	00:00:00
2010-10-05	43,700	36.01	36.27	35.90	36.19	00:00:00
2010-10-06	77,300	36.30	36.30	36.03	36.15	00:00:00
2010-10-07	10,800	36.26	36.26	36.14	36.15	00:00:00
2010-10-08	2,700	36.14	36.14	36.00	36.10	00:00:00
2010-10-11	22,200	35.94	36.34	35.94	36.10	00:00:00
2010-10-13	40,300	36.11	36.59	36.00	36.25	00:00:00
2010-10-14	32,600	36.03	36.23	35.95	36.10	00:00:00
2010-10-15	47,700	35.96	36.18	35.55	35.65	00:00:00
2010-10-18	46,800	36.10	36.10	35.56	35.77	00:00:00
2010-10-19	29,200	35.79	35.91	35.56	35.56	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 > >>