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
2011-10-06	31,700	34.21	34.39	33.51	33.71	00:00:00
2011-10-07	21,400	34.09	34.09	33.40	33.51	00:00:00
2011-10-10	19,400	33.64	35.00	33.40	35.00	00:00:00
2011-10-11	26,100	35.00	35.00	33.89	33.89	00:00:00
2011-10-13	20,900	33.90	34.28	33.52	33.81	00:00:00
2011-10-14	14,100	33.93	34.69	33.74	33.84	00:00:00
2011-10-17	5,200	33.66	34.19	33.66	33.70	00:00:00
2011-10-18	14,200	33.81	34.80	33.81	34.53	00:00:00
2011-10-19	31,600	34.89	34.99	34.30	34.30	00:00:00
2011-10-20	54,800	35.10	36.24	34.58	35.35	00:00:00
2011-10-21	49,700	35.58	36.07	35.22	35.70	00:00:00
2011-10-24	8,400	36.00	36.14	35.72	35.80	00:00:00
2011-10-25	43,500	35.59	35.98	35.03	35.06	00:00:00
2011-10-26	36,300	35.70	35.70	34.90	34.96	00:00:00
2011-10-27	50,700	35.50	35.97	34.69	34.96	00:00:00
2011-10-28	25,200	34.85	35.00	34.20	34.55	00:00:00
2011-10-31	56,300	34.56	35.10	34.20	35.10	00:00:00
2011-11-01	53,500	34.81	34.89	33.54	34.00	00:00:00
2011-11-03	41,500	34.59	35.50	34.12	34.50	00:00:00
2011-11-04	9,000	34.62	35.43	34.44	35.20	00:00:00
2011-11-07	6,100	35.15	35.30	34.71	35.14	00:00:00
2011-11-08	62,100	35.31	35.31	34.17	34.17	00:00:00
2011-11-09	87,100	34.01	34.01	32.75	33.00	00:00:00
2011-11-10	23,900	33.20	33.60	32.81	33.10	00:00:00
2011-11-11	19,400	33.17	33.31	32.93	33.00	00:00:00
2011-11-14	63,100	33.30	33.64	33.00	33.60	00:00:00
2011-11-16	44,000	33.50	34.08	33.50	34.00	00:00:00
2011-11-17	11,000	34.00	34.30	33.94	34.28	00:00:00
2011-11-18	47,700	34.80	34.80	33.81	34.10	00:00:00
2011-11-21	77,900	34.10	34.30	33.00	33.87	00:00:00
2011-11-22	55,100	33.95	34.19	33.49	33.67	00:00:00
2011-11-23	4,800	33.50	33.74	33.36	33.36	00:00:00
2011-11-24	10,000	33.61	33.61	33.23	33.32	00:00:00
2011-11-25	10,200	33.25	33.34	33.12	33.20	00:00:00
2011-11-28	11,300	33.71	34.14	33.38	33.38	00:00:00
2011-11-29	19,600	33.50	34.50	33.50	34.35	00:00:00
2011-11-30	161,100	34.81	36.27	34.81	36.00	00:00:00
2011-12-01	31,400	36.00	36.74	35.00	36.72	00:00:00
2011-12-02	125,600	36.73	37.85	36.03	37.38	00:00:00
2011-12-05	343,900	37.75	40.10	37.75	40.01	00:00:00
2011-12-06	107,300	39.50	41.98	39.50	41.29	00:00:00
2011-12-07	80,700	40.99	42.79	40.89	41.99	00:00:00
2011-12-08	581,400	42.00	43.66	41.16	43.30	00:00:00
2011-12-09	41,300	42.10	44.89	41.99	44.15	00:00:00
2011-12-12	125,600	44.99	46.00	44.66	45.90	00:00:00
2011-12-13	45,100	44.58	45.99	44.58	45.57	00:00:00
2011-12-14	120,800	45.79	46.62	44.45	46.25	00:00:00
2011-12-15	108,000	46.25	47.03	45.79	46.71	00:00:00
2011-12-16	221,000	46.60	47.49	45.69	45.90	00:00:00
2011-12-19	434,600	45.90	47.12	45.62	46.90	00:00:00
2011-12-20	34,200	46.90	46.90	45.71	46.15	00:00:00
2011-12-21	120,600	46.83	47.29	46.00	46.75	00:00:00
2011-12-22	70,800	46.79	46.79	45.75	45.75	00:00:00
2011-12-23	6,000	45.90	45.90	45.44	45.89	00:00:00
2011-12-26	10,700	45.30	45.49	44.60	44.75	00:00:00
2011-12-27	50,700	44.71	44.71	43.99	44.00	00:00:00
2011-12-28	4,200	43.90	43.90	43.60	43.80	00:00:00
2011-12-29	75,100	43.65	43.81	43.11	43.80	00:00:00
2011-12-30	0	43.80	43.80	43.80	43.80	00:00:00
2012-01-02	14,400	43.90	45.19	42.15	42.15	00:00:00
2012-01-03	10,600	43.69	43.69	42.35	43.07	00:00:00
2012-01-04	73,500	42.51	44.31	42.50	43.50	00:00:00
2012-01-05	54,100	43.62	44.00	43.00	43.70	00:00:00
2012-01-06	8,400	43.00	43.35	42.75	42.75	00:00:00
2012-01-09	15,200	42.88	42.89	42.00	42.00	00:00:00
2012-01-10	46,900	41.90	42.24	41.25	41.25	00:00:00
2012-01-11	17,500	41.24	41.90	40.70	40.88	00:00:00
2012-01-12	43,800	40.50	41.75	40.50	41.00	00:00:00
2012-01-13	25,700	41.44	41.75	41.06	41.75	00:00:00
2012-01-16	19,200	41.76	41.76	41.50	41.55	00:00:00
2012-01-17	57,700	41.80	43.00	41.50	42.20	00:00:00
2012-01-18	31,300	42.50	43.30	42.33	42.33	00:00:00
2012-01-19	23,000	42.35	42.37	41.88	42.00	00:00:00
2012-01-20	12,900	42.10	42.37	41.71	42.00	00:00:00
2012-01-23	9,200	42.01	42.88	41.91	42.28	00:00:00
2012-01-24	7,400	41.99	42.19	41.80	42.00	00:00:00
2012-01-25	0	42.00	42.00	42.00	42.00	00:00:00
2012-01-26	146,900	42.01	42.39	41.60	41.60	00:00:00
2012-01-27	11,200	42.72	42.72	40.55	40.55	00:00:00
2012-01-30	41,600	41.28	42.04	40.20	41.90	00:00:00
2012-01-31	68,300	41.91	42.44	40.80	41.60	00:00:00
2012-02-01	38,800	41.50	42.50	41.19	42.50	00:00:00
2012-02-02	33,700	42.26	43.24	42.03	43.25	00:00:00
2012-02-03	25,900	43.49	43.75	42.53	43.75	00:00:00
2012-02-06	11,400	43.30	43.96	43.30	43.51	00:00:00
2012-02-07	24,400	43.21	44.10	43.21	43.30	00:00:00
2012-02-08	44,200	43.51	44.00	43.01	43.40	00:00:00
2012-02-09	29,900	43.50	43.54	42.20	42.58	00:00:00
2012-02-10	55,700	41.81	42.66	41.72	42.07	00:00:00
2012-02-13	23,000	42.65	42.96	41.99	42.13	00:00:00
2012-02-14	28,300	42.90	43.29	42.31	43.00	00:00:00
2012-02-15	32,700	43.21	43.43	42.14	42.33	00:00:00
2012-02-16	33,400	41.87	43.00	41.63	42.05	00:00:00
2012-02-17	29,600	42.37	44.00	42.00	44.00	00:00:00
2012-02-20	0	44.00	44.00	44.00	44.00	00:00:00
2012-02-21	0	44.00	44.00	44.00	44.00	00:00:00
2012-02-22	30,700	44.00	44.00	43.29	43.40	00:00:00
2012-02-23	85,400	43.99	44.79	43.51	44.33	00:00:00
2012-02-24	162,800	44.50	44.71	44.29	44.45	00:00:00
2012-02-27	37,100	44.50	44.74	44.00	44.39	00:00:00
2012-02-28	91,600	44.45	44.69	44.36	44.36	00:00:00
2012-02-29	54,100	44.50	44.50	43.85	43.95	00:00:00
2012-03-01	272,800	44.40	45.14	44.39	44.90	00:00:00
2012-03-02	187,700	45.00	45.74	45.00	45.70	00:00:00
2012-03-05	87,300	45.85	46.00	45.61	45.92	00:00:00
2012-03-06	138,400	45.90	45.99	45.06	45.90	00:00:00
2012-03-07	151,900	45.95	46.05	45.71	46.05	00:00:00
2012-03-08	102,100	46.07	46.44	45.49	46.10	00:00:00
2012-03-09	111,400	46.20	46.47	45.77	46.47	00:00:00
2012-03-12	48,700	46.68	46.68	46.36	46.50	00:00:00
2012-03-13	65,500	46.60	46.69	46.25	46.25	00:00:00
2012-03-14	97,400	46.24	46.49	45.12	45.85	00:00:00
2012-03-15	25,200	45.55	46.49	45.55	46.05	00:00:00
2012-03-16	50,800	46.19	46.54	44.91	45.00	00:00:00
2012-03-19	84,600	45.23	45.50	44.66	44.66	00:00:00
2012-03-20	44,900	45.00	45.14	44.50	44.82	00:00:00
2012-03-21	121,200	44.99	45.79	44.56	45.01	00:00:00
2012-03-22	139,100	45.96	46.25	45.59	46.25	00:00:00
2012-03-23	105,700	46.26	46.39	45.31	45.84	00:00:00
2012-03-26	85,800	46.06	46.82	45.56	45.81	00:00:00
2012-03-27	107,100	45.99	46.74	45.40	46.03	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 > >>