|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-10-19 | 29,200 | 35.79 | 35.91 | 35.56 | 35.56 | 00:00:00 | | 2010-10-20 | 111,500 | 35.69 | 35.97 | 35.68 | 35.97 | 00:00:00 | | 2010-10-21 | 15,700 | 36.00 | 36.00 | 35.65 | 35.65 | 00:00:00 | | 2010-10-22 | 2,900 | 35.89 | 35.92 | 35.66 | 35.89 | 00:00:00 | | 2010-10-25 | 17,300 | 35.70 | 36.06 | 35.64 | 35.71 | 00:00:00 | | 2010-10-26 | 18,000 | 35.49 | 36.15 | 35.31 | 36.00 | 00:00:00 | | 2010-10-27 | 12,200 | 35.99 | 36.00 | 35.62 | 36.00 | 00:00:00 | | 2010-10-28 | 3,500 | 35.78 | 36.00 | 35.78 | 35.90 | 00:00:00 | | 2010-10-29 | 99,800 | 36.10 | 36.30 | 35.95 | 36.30 | 00:00:00 | | 2010-11-01 | 245,700 | 36.29 | 36.86 | 36.26 | 36.52 | 00:00:00 | | 2010-11-03 | 52,600 | 36.50 | 36.88 | 36.45 | 36.51 | 00:00:00 | | 2010-11-04 | 121,600 | 36.79 | 37.40 | 36.60 | 36.99 | 00:00:00 | | 2010-11-05 | 14,700 | 36.99 | 37.20 | 36.86 | 37.20 | 00:00:00 | | 2010-11-08 | 24,900 | 37.12 | 37.24 | 36.79 | 37.17 | 00:00:00 | | 2010-11-09 | 11,000 | 37.16 | 37.16 | 36.99 | 37.09 | 00:00:00 | | 2010-11-10 | 13,000 | 36.91 | 37.09 | 36.91 | 37.09 | 00:00:00 | | 2010-11-11 | 35,400 | 37.01 | 37.32 | 37.01 | 37.27 | 00:00:00 | | 2010-11-12 | 9,500 | 37.00 | 37.30 | 36.90 | 37.30 | 00:00:00 | | 2010-11-16 | 9,100 | 37.47 | 37.49 | 36.75 | 37.20 | 00:00:00 | | 2010-11-17 | 34,500 | 37.19 | 37.20 | 36.92 | 37.15 | 00:00:00 | | 2010-11-18 | 29,200 | 37.00 | 37.30 | 36.84 | 36.89 | 00:00:00 | | 2010-11-19 | 16,500 | 37.14 | 37.40 | 36.75 | 37.40 | 00:00:00 | | 2010-11-22 | 62,000 | 37.29 | 37.50 | 37.29 | 37.45 | 00:00:00 | | 2010-11-23 | 20,900 | 37.98 | 37.98 | 37.03 | 37.15 | 00:00:00 | | 2010-11-24 | 25,500 | 37.49 | 37.50 | 37.20 | 37.40 | 00:00:00 | | 2010-11-25 | 20,000 | 37.60 | 37.70 | 37.31 | 37.70 | 00:00:00 | | 2010-11-26 | 28,300 | 37.79 | 37.97 | 37.69 | 37.90 | 00:00:00 | | 2010-11-29 | 19,800 | 38.00 | 38.00 | 37.72 | 38.00 | 00:00:00 | | 2010-11-30 | 11,300 | 37.90 | 38.10 | 37.84 | 38.10 | 00:00:00 | | 2010-12-01 | 27,900 | 38.10 | 38.25 | 37.95 | 38.20 | 00:00:00 | | 2010-12-02 | 107,400 | 38.20 | 38.57 | 38.20 | 38.51 | 00:00:00 | | 2010-12-03 | 45,900 | 38.50 | 39.01 | 38.40 | 38.45 | 00:00:00 | | 2010-12-06 | 44,200 | 38.60 | 38.92 | 38.15 | 38.90 | 00:00:00 | | 2010-12-07 | 16,600 | 38.70 | 39.19 | 38.70 | 39.00 | 00:00:00 | | 2010-12-08 | 53,100 | 39.20 | 39.40 | 39.09 | 39.20 | 00:00:00 | | 2010-12-09 | 61,500 | 39.30 | 39.60 | 38.70 | 38.70 | 00:00:00 | | 2010-12-10 | 18,200 | 39.36 | 39.36 | 38.35 | 38.69 | 00:00:00 | | 2010-12-13 | 21,500 | 39.80 | 39.80 | 38.65 | 38.80 | 00:00:00 | | 2010-12-14 | 20,000 | 38.80 | 39.51 | 38.80 | 39.10 | 00:00:00 | | 2010-12-15 | 64,400 | 39.10 | 39.15 | 38.45 | 38.62 | 00:00:00 | | 2010-12-16 | 20,500 | 38.69 | 38.70 | 38.27 | 38.60 | 00:00:00 | | 2010-12-17 | 37,200 | 38.48 | 38.75 | 38.40 | 38.75 | 00:00:00 | | 2010-12-20 | 80,200 | 39.20 | 39.50 | 38.90 | 39.50 | 00:00:00 | | 2010-12-21 | 93,900 | 39.50 | 40.58 | 39.50 | 40.00 | 00:00:00 | | 2010-12-22 | 75,400 | 40.40 | 40.50 | 40.10 | 40.10 | 00:00:00 | | 2010-12-23 | 8,800 | 40.06 | 40.15 | 40.00 | 40.06 | 00:00:00 | | 2010-12-27 | 27,300 | 40.05 | 40.32 | 39.49 | 39.99 | 00:00:00 | | 2010-12-28 | 160,600 | 40.18 | 40.27 | 40.00 | 40.18 | 00:00:00 | | 2010-12-29 | 19,800 | 40.10 | 40.40 | 40.10 | 40.40 | 00:00:00 | | 2010-12-30 | 21,300 | 40.50 | 40.59 | 40.02 | 40.49 | 00:00:00 | | 2011-01-03 | 727,100 | 40.49 | 41.09 | 40.40 | 40.96 | 00:00:00 | | 2011-01-04 | 31,000 | 41.01 | 41.99 | 40.99 | 41.59 | 00:00:00 | | 2011-01-05 | 31,700 | 41.50 | 41.80 | 41.29 | 41.65 | 00:00:00 | | 2011-01-06 | 66,500 | 41.50 | 42.00 | 41.50 | 41.65 | 00:00:00 | | 2011-01-07 | 18,800 | 41.65 | 41.77 | 41.35 | 41.54 | 00:00:00 | | 2011-01-10 | 18,200 | 41.54 | 41.54 | 40.83 | 40.85 | 00:00:00 | | 2011-01-11 | 52,700 | 40.85 | 41.50 | 40.80 | 41.50 | 00:00:00 | | 2011-01-12 | 44,300 | 41.60 | 41.86 | 41.50 | 41.60 | 00:00:00 | | 2011-01-13 | 1,900 | 41.60 | 41.81 | 41.60 | 41.71 | 00:00:00 | | 2011-01-14 | 64,000 | 42.49 | 42.49 | 42.15 | 42.45 | 00:00:00 | | 2011-01-17 | 9,400 | 41.90 | 42.50 | 41.90 | 42.50 | 00:00:00 | | 2011-01-18 | 309,600 | 42.30 | 43.48 | 42.30 | 43.48 | 00:00:00 | | 2011-01-19 | 58,800 | 43.48 | 44.35 | 43.48 | 44.30 | 00:00:00 | | 2011-01-20 | 79,900 | 44.30 | 45.50 | 44.30 | 45.50 | 00:00:00 | | 2011-01-21 | 58,200 | 45.35 | 45.99 | 44.61 | 45.80 | 00:00:00 | | 2011-01-24 | 124,100 | 45.82 | 49.00 | 45.06 | 46.01 | 00:00:00 | | 2011-01-26 | 111,200 | 46.50 | 48.39 | 46.32 | 47.10 | 00:00:00 | | 2011-01-27 | 48,000 | 48.37 | 48.37 | 45.51 | 45.51 | 00:00:00 | | 2011-01-28 | 118,400 | 45.51 | 45.51 | 44.54 | 44.96 | 00:00:00 | | 2011-01-31 | 47,000 | 44.96 | 45.50 | 44.06 | 45.19 | 00:00:00 | | 2011-02-01 | 94,100 | 45.19 | 45.70 | 44.57 | 44.99 | 00:00:00 | | 2011-02-02 | 7,700 | 44.90 | 45.37 | 44.82 | 45.10 | 00:00:00 | | 2011-02-03 | 47,800 | 44.83 | 44.95 | 44.35 | 44.59 | 00:00:00 | | 2011-02-04 | 24,300 | 44.58 | 44.99 | 44.35 | 44.41 | 00:00:00 | | 2011-02-07 | 17,300 | 44.41 | 44.50 | 44.11 | 44.40 | 00:00:00 | | 2011-02-08 | 66,800 | 44.20 | 44.99 | 44.10 | 44.52 | 00:00:00 | | 2011-02-09 | 62,100 | 44.80 | 46.75 | 44.80 | 45.31 | 00:00:00 | | 2011-02-10 | 37,500 | 45.51 | 45.51 | 44.53 | 44.80 | 00:00:00 | | 2011-02-11 | 33,300 | 44.53 | 44.57 | 44.10 | 44.20 | 00:00:00 | | 2011-02-14 | 83,800 | 44.20 | 44.78 | 43.00 | 43.55 | 00:00:00 | | 2011-02-15 | 42,600 | 43.55 | 43.94 | 42.90 | 43.49 | 00:00:00 | | 2011-02-16 | 91,800 | 43.50 | 43.60 | 42.99 | 43.60 | 00:00:00 | | 2011-02-17 | 50,200 | 43.61 | 43.79 | 43.39 | 43.55 | 00:00:00 | | 2011-02-18 | 92,400 | 43.55 | 44.10 | 43.53 | 43.90 | 00:00:00 | | 2011-02-21 | 17,400 | 43.20 | 43.90 | 43.20 | 43.70 | 00:00:00 | | 2011-02-22 | 41,300 | 43.89 | 44.29 | 43.01 | 43.87 | 00:00:00 | | 2011-02-23 | 75,700 | 43.99 | 43.99 | 43.08 | 43.14 | 00:00:00 | | 2011-02-24 | 22,800 | 43.88 | 43.88 | 43.23 | 43.56 | 00:00:00 | | 2011-02-25 | 33,800 | 43.56 | 43.89 | 43.16 | 43.50 | 00:00:00 | | 2011-02-28 | 59,900 | 43.31 | 43.90 | 43.31 | 43.90 | 00:00:00 | | 2011-03-01 | 13,900 | 43.40 | 43.67 | 43.12 | 43.31 | 00:00:00 | | 2011-03-02 | 14,700 | 42.80 | 43.55 | 42.80 | 43.39 | 00:00:00 | | 2011-03-03 | 20,400 | 43.50 | 43.99 | 43.37 | 43.80 | 00:00:00 | | 2011-03-04 | 3,600 | 43.38 | 44.00 | 43.32 | 44.00 | 00:00:00 | | 2011-03-10 | 28,900 | 43.89 | 44.00 | 43.41 | 43.60 | 00:00:00 | | 2011-03-11 | 73,200 | 43.99 | 43.99 | 43.52 | 43.61 | 00:00:00 | | 2011-03-14 | 6,900 | 43.46 | 43.80 | 43.36 | 43.80 | 00:00:00 | | 2011-03-15 | 30,100 | 43.41 | 43.79 | 43.22 | 43.31 | 00:00:00 | | 2011-03-16 | 22,100 | 43.30 | 43.97 | 43.22 | 43.25 | 00:00:00 | | 2011-03-17 | 7,800 | 43.30 | 43.50 | 43.18 | 43.49 | 00:00:00 | | 2011-03-18 | 52,000 | 43.43 | 43.64 | 42.51 | 42.60 | 00:00:00 | | 2011-03-21 | 100 | 42.50 | 43.79 | 39.03 | 42.80 | 00:00:00 | | 2011-03-22 | 4,900 | 42.90 | 43.19 | 42.84 | 42.84 | 00:00:00 | | 2011-03-23 | 6,600 | 43.49 | 43.50 | 42.86 | 43.05 | 00:00:00 | | 2011-03-24 | 0 | 45.00 | 45.00 | 43.28 | 43.28 | 00:00:00 | | 2011-03-25 | 16,700 | 43.40 | 43.89 | 43.36 | 43.37 | 00:00:00 | | 2011-03-28 | 46,800 | 43.46 | 44.48 | 43.45 | 44.40 | 00:00:00 | | 2011-03-29 | 61,200 | 44.46 | 46.51 | 44.46 | 45.25 | 00:00:00 | | 2011-03-30 | 56,900 | 46.94 | 46.94 | 45.28 | 45.30 | 00:00:00 | | 2011-03-31 | 17,200 | 44.64 | 45.86 | 44.64 | 45.15 | 00:00:00 | | 2011-04-01 | 42,900 | 44.79 | 46.41 | 44.79 | 46.10 | 00:00:00 | | 2011-04-04 | 18,300 | 46.52 | 46.90 | 45.60 | 45.85 | 00:00:00 | | 2011-04-05 | 26,600 | 45.86 | 46.02 | 45.56 | 45.81 | 00:00:00 | | 2011-04-06 | 19,200 | 45.80 | 46.38 | 45.50 | 45.90 | 00:00:00 | | 2011-04-07 | 20,000 | 46.19 | 46.19 | 45.59 | 45.98 | 00:00:00 | | 2011-04-08 | 39,200 | 45.93 | 45.97 | 45.60 | 45.75 | 00:00:00 | | 2011-04-11 | 16,700 | 45.72 | 45.99 | 45.06 | 45.40 | 00:00:00 | | 2011-04-12 | 15,000 | 45.60 | 46.10 | 45.35 | 45.38 | 00:00:00 | | 2011-04-13 | 6,500 | 45.23 | 45.50 | 45.00 | 45.00 | 00:00:00 | | 2011-04-14 | 20,700 | 45.00 | 45.41 | 44.99 | 45.30 | 00:00:00 | | 2011-04-15 | 12,900 | 45.25 | 46.11 | 44.59 | 45.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
