|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-03-27 | 107,100 | 45.99 | 46.74 | 45.40 | 46.03 | 00:00:00 | | 2012-03-28 | 109,800 | 46.47 | 46.58 | 45.90 | 46.13 | 00:00:00 | | 2012-03-29 | 94,200 | 46.12 | 46.50 | 45.89 | 46.19 | 00:00:00 | | 2012-03-30 | 174,100 | 46.76 | 47.00 | 45.66 | 46.19 | 00:00:00 | | 2012-04-02 | 133,800 | 46.30 | 46.60 | 45.81 | 46.60 | 00:00:00 | | 2012-04-03 | 68,400 | 46.59 | 46.75 | 46.11 | 46.29 | 00:00:00 | | 2012-04-04 | 119,500 | 46.30 | 46.48 | 45.91 | 46.29 | 00:00:00 | | 2012-04-05 | 96,900 | 46.30 | 46.48 | 45.25 | 45.25 | 00:00:00 | | 2012-04-06 | 0 | 45.25 | 45.25 | 45.25 | 45.25 | 00:00:00 | | 2012-04-09 | 129,400 | 45.25 | 46.40 | 44.91 | 46.25 | 00:00:00 | | 2012-04-10 | 36,700 | 46.29 | 46.30 | 45.00 | 45.80 | 00:00:00 | | 2012-04-11 | 48,700 | 46.10 | 46.10 | 45.56 | 45.65 | 00:00:00 | | 2012-04-12 | 321,200 | 45.70 | 46.60 | 45.23 | 46.15 | 00:00:00 | | 2012-04-13 | 126,700 | 46.00 | 46.70 | 45.80 | 46.00 | 00:00:00 | | 2012-04-16 | 74,500 | 46.01 | 46.23 | 45.80 | 45.99 | 00:00:00 | | 2012-04-17 | 63,000 | 46.00 | 46.19 | 45.26 | 45.65 | 00:00:00 | | 2012-04-18 | 46,800 | 45.60 | 46.04 | 45.40 | 45.53 | 00:00:00 | | 2012-04-19 | 44,500 | 45.51 | 45.89 | 45.20 | 45.70 | 00:00:00 | | 2012-04-20 | 71,000 | 45.69 | 46.15 | 45.41 | 45.85 | 00:00:00 | | 2012-04-23 | 51,900 | 45.69 | 45.69 | 44.98 | 45.50 | 00:00:00 | | 2012-04-24 | 26,300 | 45.77 | 45.77 | 45.15 | 45.30 | 00:00:00 | | 2012-04-25 | 59,000 | 45.60 | 45.65 | 45.18 | 45.30 | 00:00:00 | | 2012-04-26 | 29,200 | 45.25 | 46.15 | 45.02 | 45.23 | 00:00:00 | | 2012-04-27 | 34,000 | 45.05 | 46.10 | 45.00 | 45.10 | 00:00:00 | | 2012-04-30 | 119,300 | 45.33 | 46.14 | 45.33 | 46.05 | 00:00:00 | | 2012-05-01 | 0 | 46.05 | 46.05 | 46.05 | 46.05 | 00:00:00 | | 2012-05-02 | 63,800 | 45.79 | 46.14 | 45.52 | 45.90 | 00:00:00 | | 2012-05-03 | 142,000 | 45.95 | 45.95 | 44.07 | 44.60 | 00:00:00 | | 2012-05-04 | 145,900 | 44.80 | 45.00 | 43.76 | 43.85 | 00:00:00 | | 2012-05-07 | 109,800 | 43.96 | 44.65 | 43.35 | 44.20 | 00:00:00 | | 2012-05-08 | 75,100 | 43.85 | 44.80 | 43.85 | 44.62 | 00:00:00 | | 2012-05-09 | 110,200 | 44.62 | 45.31 | 44.49 | 45.15 | 00:00:00 | | 2012-05-10 | 142,900 | 45.01 | 46.00 | 45.00 | 45.85 | 00:00:00 | | 2012-05-11 | 111,100 | 45.41 | 46.06 | 45.25 | 45.25 | 00:00:00 | | 2012-05-14 | 250,100 | 45.40 | 45.83 | 45.01 | 45.30 | 00:00:00 | | 2012-05-15 | 212,700 | 45.18 | 46.03 | 45.18 | 45.83 | 00:00:00 | | 2012-05-16 | 76,100 | 45.95 | 46.00 | 45.40 | 45.50 | 00:00:00 | | 2012-05-17 | 57,000 | 45.30 | 45.99 | 43.50 | 43.50 | 00:00:00 | | 2012-05-18 | 76,500 | 44.00 | 44.43 | 42.75 | 42.81 | 00:00:00 | | 2012-05-21 | 40,400 | 42.90 | 42.91 | 42.06 | 42.54 | 00:00:00 | | 2012-05-22 | 57,200 | 42.27 | 42.48 | 41.50 | 41.50 | 00:00:00 | | 2012-05-23 | 68,000 | 41.50 | 42.03 | 40.80 | 41.75 | 00:00:00 | | 2012-05-24 | 41,800 | 42.04 | 42.46 | 41.70 | 41.95 | 00:00:00 | | 2012-05-25 | 46,700 | 41.76 | 42.69 | 41.50 | 41.63 | 00:00:00 | | 2012-05-28 | 29,200 | 41.49 | 42.25 | 41.21 | 41.21 | 00:00:00 | | 2012-05-29 | 32,000 | 41.22 | 41.70 | 41.05 | 41.05 | 00:00:00 | | 2012-05-30 | 69,900 | 40.89 | 41.30 | 40.80 | 41.15 | 00:00:00 | | 2012-05-31 | 65,000 | 41.20 | 42.62 | 41.15 | 42.00 | 00:00:00 | | 2012-06-01 | 236,700 | 41.89 | 43.20 | 41.25 | 42.89 | 00:00:00 | | 2012-06-04 | 58,200 | 42.67 | 42.67 | 41.50 | 42.00 | 00:00:00 | | 2012-06-05 | 103,200 | 41.50 | 41.95 | 41.01 | 41.15 | 00:00:00 | | 2012-06-06 | 110,600 | 41.32 | 41.90 | 41.01 | 41.90 | 00:00:00 | | 2012-06-07 | 0 | 41.90 | 41.90 | 41.90 | 41.90 | 00:00:00 | | 2012-06-08 | 39,600 | 41.35 | 42.50 | 41.02 | 42.50 | 00:00:00 | | 2012-06-11 | 24,400 | 42.51 | 43.20 | 41.90 | 42.30 | 00:00:00 | | 2012-06-12 | 44,300 | 42.10 | 42.59 | 41.63 | 41.63 | 00:00:00 | | 2012-06-13 | 229,100 | 42.60 | 42.60 | 41.50 | 42.10 | 00:00:00 | | 2012-06-14 | 97,700 | 41.85 | 42.57 | 41.73 | 42.10 | 00:00:00 | | 2012-06-15 | 275,100 | 42.10 | 42.50 | 41.50 | 42.50 | 00:00:00 | | 2012-06-18 | 72,400 | 41.96 | 42.45 | 41.70 | 42.18 | 00:00:00 | | 2012-06-19 | 138,600 | 42.01 | 42.49 | 41.20 | 41.75 | 00:00:00 | | 2012-06-20 | 81,600 | 41.76 | 42.19 | 41.40 | 41.60 | 00:00:00 | | 2012-06-21 | 98,400 | 41.89 | 42.65 | 41.89 | 42.20 | 00:00:00 | | 2012-06-22 | 37,700 | 42.20 | 42.38 | 41.65 | 42.15 | 00:00:00 | | 2012-06-25 | 8,600 | 42.10 | 42.10 | 41.70 | 41.80 | 00:00:00 | | 2012-06-26 | 72,200 | 42.01 | 42.19 | 41.21 | 41.30 | 00:00:00 | | 2012-06-27 | 28,200 | 41.22 | 42.40 | 41.04 | 42.00 | 00:00:00 | | 2012-06-28 | 55,000 | 41.89 | 42.60 | 41.05 | 42.20 | 00:00:00 | | 2012-06-29 | 56,200 | 42.40 | 43.50 | 41.80 | 43.50 | 00:00:00 | | 2012-07-02 | 67,000 | 43.45 | 43.45 | 42.61 | 43.00 | 00:00:00 | | 2012-07-03 | 40,900 | 42.54 | 43.35 | 42.51 | 42.55 | 00:00:00 | | 2012-07-04 | 47,300 | 43.19 | 43.61 | 42.25 | 43.40 | 00:00:00 | | 2012-07-05 | 26,600 | 43.26 | 43.30 | 42.90 | 42.91 | 00:00:00 | | 2012-07-06 | 38,000 | 42.91 | 43.30 | 42.52 | 42.82 | 00:00:00 | | 2012-07-09 | 0 | 42.82 | 42.82 | 42.82 | 42.82 | 00:00:00 | | 2012-07-10 | 27,300 | 43.00 | 43.62 | 43.00 | 43.55 | 00:00:00 | | 2012-07-11 | 103,900 | 43.33 | 43.59 | 43.01 | 43.20 | 00:00:00 | | 2012-07-12 | 83,000 | 42.87 | 43.39 | 42.30 | 42.30 | 00:00:00 | | 2012-07-13 | 15,500 | 42.37 | 43.13 | 42.06 | 42.90 | 00:00:00 | | 2012-07-16 | 27,400 | 42.90 | 43.10 | 42.27 | 42.75 | 00:00:00 | | 2012-07-17 | 84,300 | 42.80 | 43.30 | 42.11 | 42.35 | 00:00:00 | | 2012-07-18 | 19,800 | 42.50 | 42.80 | 42.17 | 42.28 | 00:00:00 | | 2012-07-19 | 20,500 | 42.99 | 42.99 | 42.26 | 42.65 | 00:00:00 | | 2012-07-20 | 17,900 | 43.08 | 43.08 | 42.00 | 42.00 | 00:00:00 | | 2012-07-23 | 46,100 | 41.50 | 42.70 | 41.50 | 42.50 | 00:00:00 | | 2012-07-24 | 28,000 | 42.75 | 42.79 | 42.30 | 42.79 | 00:00:00 | | 2012-07-25 | 24,700 | 42.51 | 43.16 | 42.50 | 42.92 | 00:00:00 | | 2012-07-26 | 17,900 | 42.85 | 43.79 | 42.85 | 43.55 | 00:00:00 | | 2012-07-27 | 17,700 | 43.43 | 43.80 | 43.25 | 43.66 | 00:00:00 | | 2012-07-30 | 8,200 | 43.21 | 43.70 | 43.03 | 43.55 | 00:00:00 | | 2012-07-31 | 33,200 | 43.45 | 43.71 | 43.25 | 43.25 | 00:00:00 | | 2012-08-01 | 69,300 | 43.20 | 43.99 | 43.00 | 43.70 | 00:00:00 | | 2012-08-02 | 34,400 | 43.60 | 43.98 | 43.42 | 43.89 | 00:00:00 | | 2012-08-03 | 86,500 | 44.00 | 44.35 | 43.99 | 44.15 | 00:00:00 | | 2012-08-06 | 13,300 | 44.16 | 44.35 | 44.04 | 44.08 | 00:00:00 | | 2012-08-07 | 35,500 | 44.10 | 44.34 | 43.96 | 44.20 | 00:00:00 | | 2012-08-08 | 15,900 | 43.90 | 44.19 | 43.85 | 43.95 | 00:00:00 | | 2012-08-09 | 57,000 | 43.79 | 44.28 | 43.51 | 43.71 | 00:00:00 | | 2012-08-10 | 33,600 | 44.01 | 44.01 | 43.64 | 43.75 | 00:00:00 | | 2012-08-13 | 27,300 | 43.85 | 44.34 | 43.78 | 43.80 | 00:00:00 | | 2012-08-14 | 32,100 | 43.75 | 44.20 | 43.53 | 43.60 | 00:00:00 | | 2012-08-15 | 27,100 | 43.96 | 44.04 | 43.39 | 43.98 | 00:00:00 | | 2012-08-16 | 37,900 | 43.81 | 44.18 | 43.58 | 43.70 | 00:00:00 | | 2012-08-17 | 24,500 | 44.00 | 44.39 | 43.81 | 44.03 | 00:00:00 | | 2012-08-20 | 10,800 | 43.95 | 43.99 | 43.60 | 43.95 | 00:00:00 | | 2012-08-21 | 84,500 | 44.06 | 44.97 | 44.06 | 44.51 | 00:00:00 | | 2012-08-22 | 60,900 | 44.51 | 44.70 | 44.40 | 44.65 | 00:00:00 | | 2012-08-23 | 25,600 | 44.70 | 44.73 | 44.06 | 44.15 | 00:00:00 | | 2012-08-24 | 24,100 | 44.11 | 44.52 | 43.95 | 44.52 | 00:00:00 | | 2012-08-27 | 1,522,600 | 44.64 | 45.10 | 44.48 | 44.85 | 00:00:00 | | 2012-08-28 | 158,300 | 44.90 | 45.59 | 44.63 | 45.25 | 00:00:00 | | 2012-08-29 | 1,085,800 | 45.28 | 45.50 | 44.70 | 45.20 | 00:00:00 | | 2012-08-30 | 24,300 | 45.30 | 45.74 | 45.00 | 45.50 | 00:00:00 | | 2012-08-31 | 266,500 | 45.73 | 49.00 | 45.00 | 45.55 | 00:00:00 | | 2012-09-03 | 107,900 | 45.60 | 46.00 | 45.60 | 45.60 | 00:00:00 | | 2012-09-04 | 38,700 | 45.60 | 46.00 | 45.57 | 45.70 | 00:00:00 | | 2012-09-05 | 112,400 | 45.70 | 46.50 | 45.60 | 46.44 | 00:00:00 | | 2012-09-06 | 76,200 | 46.49 | 47.00 | 46.26 | 46.81 | 00:00:00 | | 2012-09-07 | 0 | 46.81 | 46.81 | 46.81 | 46.81 | 00:00:00 | | 2012-09-10 | 51,200 | 46.83 | 47.00 | 46.45 | 46.45 | 00:00:00 | | 2012-09-11 | 102,900 | 46.51 | 47.44 | 46.44 | 47.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
