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 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-04-15	12,900	45.25	46.11	44.59	45.90	00:00:00
2011-04-18	11,600	45.90	46.07	45.50	45.90	00:00:00
2011-04-19	14,900	45.41	46.89	45.21	45.99	00:00:00
2011-04-20	8,600	45.59	45.80	45.55	45.79	00:00:00
2011-04-25	8,000	45.60	46.10	45.60	45.81	00:00:00
2011-04-26	51,300	46.05	46.50	46.04	46.30	00:00:00
2011-04-27	77,800	46.32	46.40	45.80	45.80	00:00:00
2011-04-28	7,500	45.80	46.87	45.50	45.59	00:00:00
2011-04-29	88,300	44.50	45.50	43.81	45.50	00:00:00
2011-05-02	37,700	44.09	44.55	43.80	44.53	00:00:00
2011-05-03	38,700	44.37	45.00	43.93	45.00	00:00:00
2011-05-04	13,600	44.90	46.00	44.73	46.00	00:00:00
2011-05-05	12,700	45.99	47.99	45.19	45.19	00:00:00
2011-05-06	26,100	45.06	46.30	45.06	46.30	00:00:00
2011-05-09	15,300	46.32	46.40	45.85	46.30	00:00:00
2011-05-10	9,600	45.45	46.69	45.44	46.50	00:00:00
2011-05-11	6,200	46.48	46.48	45.95	45.95	00:00:00
2011-05-12	9,900	46.10	46.39	46.09	46.36	00:00:00
2011-05-13	18,100	46.30	46.45	46.18	46.37	00:00:00
2011-05-16	30,300	46.50	46.50	45.35	45.50	00:00:00
2011-05-17	9,800	45.70	46.10	45.31	45.90	00:00:00
2011-05-18	27,900	45.90	46.42	45.80	46.42	00:00:00
2011-05-19	12,200	46.00	46.18	45.51	46.05	00:00:00
2011-05-20	40,200	45.51	45.98	45.42	45.98	00:00:00
2011-05-23	23,100	45.60	45.98	45.40	45.80	00:00:00
2011-05-24	7,500	45.80	45.95	45.30	45.95	00:00:00
2011-05-25	26,400	45.84	45.84	45.30	45.64	00:00:00
2011-05-26	14,000	45.65	45.84	45.48	45.60	00:00:00
2011-05-27	24,100	45.78	45.78	45.50	45.62	00:00:00
2011-05-30	3,900	45.49	45.79	45.46	45.79	00:00:00
2011-05-31	39,800	45.65	45.81	45.38	45.60	00:00:00
2011-06-01	42,900	45.50	45.50	44.70	44.70	00:00:00
2011-06-02	21,900	44.70	44.70	44.16	44.16	00:00:00
2011-06-03	31,900	44.01	44.11	43.85	43.85	00:00:00
2011-06-06	11,100	43.85	44.06	43.77	43.88	00:00:00
2011-06-07	10,200	44.00	44.15	43.60	44.00	00:00:00
2011-06-08	41,200	43.90	44.29	43.70	44.00	00:00:00
2011-06-09	4,300	43.99	44.20	43.80	43.90	00:00:00
2011-06-10	14,200	43.80	44.27	43.70	44.00	00:00:00
2011-06-13	50,200	43.66	43.75	42.75	42.75	00:00:00
2011-06-14	19,700	42.75	43.58	42.75	43.50	00:00:00
2011-06-15	26,500	43.07	43.59	42.55	43.10	00:00:00
2011-06-16	32,800	43.20	43.25	42.65	43.24	00:00:00
2011-06-17	106,300	42.82	43.52	42.82	43.18	00:00:00
2011-06-20	65,100	43.49	43.65	43.36	43.36	00:00:00
2011-06-21	300,100	43.64	43.64	43.35	43.42	00:00:00
2011-06-22	62,400	43.99	43.99	43.26	43.50	00:00:00
2011-06-24	9,700	43.22	43.40	43.22	43.40	00:00:00
2011-06-27	8,300	43.50	43.95	43.30	43.42	00:00:00
2011-06-28	73,900	43.88	44.00	43.15	43.65	00:00:00
2011-06-29	18,200	43.39	43.99	43.06	43.54	00:00:00
2011-06-30	21,300	43.95	43.95	43.16	43.80	00:00:00
2011-07-01	34,000	43.50	44.25	43.04	43.10	00:00:00
2011-07-04	3,900	43.17	43.98	43.01	43.30	00:00:00
2011-07-05	210,200	43.30	44.20	43.16	43.20	00:00:00
2011-07-06	40,800	43.21	43.24	43.02	43.23	00:00:00
2011-07-07	65,400	43.15	43.39	42.70	42.78	00:00:00
2011-07-08	34,300	42.55	43.50	42.40	43.00	00:00:00
2011-07-11	5,800	42.51	43.50	42.46	43.50	00:00:00
2011-07-12	16,600	42.50	42.91	42.16	42.89	00:00:00
2011-07-13	6,300	42.78	44.21	42.50	43.89	00:00:00
2011-07-14	69,700	43.19	43.19	42.00	42.00	00:00:00
2011-07-15	16,200	42.00	42.48	41.50	41.50	00:00:00
2011-07-18	26,000	41.50	41.72	39.72	39.72	00:00:00
2011-07-19	76,000	40.00	40.60	38.89	38.89	00:00:00
2011-07-20	51,900	38.89	39.40	38.31	39.40	00:00:00
2011-07-21	17,600	39.54	39.71	39.11	39.45	00:00:00
2011-07-22	8,700	39.40	40.29	39.21	40.24	00:00:00
2011-07-25	2,500	40.13	40.13	39.75	39.75	00:00:00
2011-07-26	32,100	39.75	40.00	39.00	39.01	00:00:00
2011-07-27	24,700	39.20	39.23	38.20	38.20	00:00:00
2011-07-28	20,700	38.28	38.98	38.00	38.00	00:00:00
2011-07-29	41,500	38.27	39.89	38.27	39.25	00:00:00
2011-08-01	11,300	39.28	39.41	38.53	38.55	00:00:00
2011-08-02	94,300	38.55	38.55	38.20	38.22	00:00:00
2011-08-03	68,400	38.21	38.80	37.90	38.80	00:00:00
2011-08-04	49,900	39.74	39.74	36.50	38.05	00:00:00
2011-08-05	31,500	37.21	41.00	37.21	37.50	00:00:00
2011-08-08	43,600	37.50	37.50	34.50	34.50	00:00:00
2011-08-09	46,700	34.51	35.98	34.10	34.10	00:00:00
2011-08-10	17,800	34.50	36.02	34.50	35.80	00:00:00
2011-08-11	44,300	35.89	36.10	35.01	35.80	00:00:00
2011-08-12	13,100	35.98	36.50	35.91	36.50	00:00:00
2011-08-15	9,300	36.51	36.60	36.27	36.35	00:00:00
2011-08-16	6,100	36.22	37.00	35.75	37.00	00:00:00
2011-08-17	70,100	36.80	36.80	34.81	35.05	00:00:00
2011-08-18	89,900	31.00	35.35	31.00	34.20	00:00:00
2011-08-19	64,100	34.01	34.61	33.50	33.60	00:00:00
2011-08-22	64,100	34.51	34.84	32.75	32.75	00:00:00
2011-08-23	50,600	33.40	33.53	32.75	32.75	00:00:00
2011-08-24	26,200	33.30	33.69	32.76	32.85	00:00:00
2011-08-25	12,800	33.00	33.51	32.99	33.04	00:00:00
2011-08-26	6,700	33.16	34.01	32.84	33.25	00:00:00
2011-08-29	14,800	33.50	34.43	33.50	34.10	00:00:00
2011-08-30	17,400	33.63	34.66	33.63	34.66	00:00:00
2011-08-31	63,300	34.89	35.49	34.30	34.50	00:00:00
2011-09-01	66,700	34.81	35.19	34.71	35.00	00:00:00
2011-09-02	78,500	34.79	35.20	34.62	35.20	00:00:00
2011-09-05	5,600	34.36	35.00	34.36	34.70	00:00:00
2011-09-06	44,200	34.05	34.63	33.95	34.40	00:00:00
2011-09-08	160,500	34.80	35.50	34.32	35.00	00:00:00
2011-09-09	23,700	35.00	35.20	34.53	35.00	00:00:00
2011-09-12	10,300	34.60	35.00	34.33	34.70	00:00:00
2011-09-13	33,200	34.99	35.19	34.91	34.99	00:00:00
2011-09-14	88,000	35.14	35.20	34.49	34.90	00:00:00
2011-09-15	109,500	35.18	35.49	35.18	35.31	00:00:00
2011-09-16	79,600	35.30	35.61	35.30	35.49	00:00:00
2011-09-19	18,700	35.49	35.57	35.26	35.28	00:00:00
2011-09-20	84,800	35.35	35.40	35.01	35.01	00:00:00
2011-09-21	76,800	36.00	36.00	35.01	35.15	00:00:00
2011-09-22	72,800	35.70	35.70	34.31	34.52	00:00:00
2011-09-23	16,000	34.69	34.69	33.93	33.95	00:00:00
2011-09-26	35,100	33.95	34.41	33.65	33.65	00:00:00
2011-09-27	119,100	34.00	34.98	34.00	34.70	00:00:00
2011-09-28	26,400	34.60	35.15	34.35	34.77	00:00:00
2011-09-29	16,400	34.89	34.91	34.41	34.60	00:00:00
2011-09-30	5,300	34.55	34.88	34.40	34.40	00:00:00
2011-10-03	20,200	34.06	34.06	33.72	33.91	00:00:00
2011-10-04	32,300	34.26	34.79	33.77	33.80	00:00:00
2011-10-05	22,800	33.91	34.67	33.83	34.02	00:00:00
2011-10-06	31,700	34.21	34.39	33.51	33.71	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >>