|
 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 | | 2012-09-11 | 102,900 | 46.51 | 47.44 | 46.44 | 47.40 | 00:00:00 | | 2012-09-12 | 134,600 | 47.40 | 47.40 | 46.35 | 46.40 | 00:00:00 | | 2012-09-13 | 69,900 | 46.42 | 46.74 | 46.21 | 46.35 | 00:00:00 | | 2012-09-14 | 140,900 | 46.58 | 47.97 | 46.34 | 47.60 | 00:00:00 | | 2012-09-17 | 76,700 | 47.34 | 47.98 | 46.60 | 47.65 | 00:00:00 | | 2012-09-18 | 172,400 | 47.90 | 47.90 | 47.11 | 47.25 | 00:00:00 | | 2012-09-19 | 84,300 | 47.25 | 47.26 | 46.87 | 46.95 | 00:00:00 | | 2012-09-20 | 89,400 | 46.96 | 46.96 | 46.22 | 46.28 | 00:00:00 | | 2012-09-21 | 82,000 | 46.23 | 46.91 | 46.13 | 46.21 | 00:00:00 | | 2012-09-24 | 52,700 | 46.46 | 46.63 | 45.75 | 45.75 | 00:00:00 | | 2012-09-25 | 94,100 | 45.89 | 47.01 | 45.51 | 45.81 | 00:00:00 | | 2012-09-26 | 19,000 | 46.00 | 46.23 | 45.70 | 46.00 | 00:00:00 | | 2012-09-27 | 45,600 | 46.23 | 46.50 | 45.19 | 45.19 | 00:00:00 | | 2012-09-28 | 122,800 | 45.13 | 46.10 | 44.50 | 45.56 | 00:00:00 | | 2012-10-01 | 82,400 | 45.61 | 46.97 | 45.61 | 46.80 | 00:00:00 | | 2012-10-02 | 109,900 | 46.61 | 48.19 | 46.61 | 48.10 | 00:00:00 | | 2012-10-03 | 45,200 | 47.75 | 47.90 | 47.30 | 47.70 | 00:00:00 | | 2012-10-04 | 50,000 | 47.60 | 48.17 | 47.34 | 47.75 | 00:00:00 | | 2012-10-05 | 268,700 | 47.86 | 48.15 | 47.55 | 47.85 | 00:00:00 | | 2012-10-08 | 27,000 | 47.81 | 48.58 | 47.70 | 48.30 | 00:00:00 | | 2012-10-09 | 32,700 | 48.09 | 48.69 | 48.09 | 48.30 | 00:00:00 | | 2012-10-10 | 18,700 | 48.66 | 22.50 | 48.28 | 48.54 | 00:00:00 | | 2012-10-11 | 14,300 | 48.70 | 48.70 | 48.40 | 48.40 | 00:00:00 | | 2012-10-12 | 0 | 48.40 | 48.40 | 48.40 | 48.40 | 00:00:00 | | 2012-10-15 | 21,600 | 48.40 | 49.61 | 48.40 | 49.07 | 00:00:00 | | 2012-10-16 | 36,300 | 49.03 | 49.19 | 48.75 | 48.75 | 00:00:00 | | 2012-10-17 | 49,800 | 48.57 | 49.50 | 48.56 | 49.50 | 00:00:00 | | 2012-10-18 | 15,500 | 49.39 | 49.58 | 49.14 | 49.20 | 00:00:00 | | 2012-10-19 | 5,700 | 49.30 | 49.44 | 49.00 | 49.00 | 00:00:00 | | 2012-10-22 | 21,500 | 49.19 | 49.50 | 49.02 | 49.02 | 00:00:00 | | 2012-10-23 | 63,000 | 49.02 | 49.75 | 48.84 | 49.10 | 00:00:00 | | 2012-10-24 | 172,900 | 49.41 | 50.31 | 48.93 | 50.30 | 00:00:00 | | 2012-10-25 | 65,500 | 50.70 | 50.70 | 49.90 | 50.10 | 00:00:00 | | 2012-10-26 | 169,500 | 50.73 | 51.75 | 50.73 | 51.70 | 00:00:00 | | 2012-10-29 | 42,200 | 51.87 | 52.41 | 51.87 | 52.10 | 00:00:00 | | 2012-10-30 | 51,600 | 51.96 | 54.00 | 51.90 | 53.41 | 00:00:00 | | 2012-10-31 | 74,700 | 53.43 | 53.89 | 53.15 | 53.45 | 00:00:00 | | 2012-11-01 | 96,000 | 53.00 | 53.21 | 52.35 | 53.20 | 00:00:00 | | 2012-11-05 | 20,900 | 53.03 | 53.49 | 52.77 | 53.01 | 00:00:00 | | 2012-11-06 | 8,700 | 53.11 | 53.21 | 52.80 | 53.10 | 00:00:00 | | 2012-11-07 | 34,600 | 53.09 | 53.74 | 53.00 | 53.35 | 00:00:00 | | 2012-11-08 | 38,600 | 53.08 | 53.97 | 53.00 | 53.60 | 00:00:00 | | 2012-11-09 | 37,800 | 53.89 | 53.99 | 51.15 | 52.80 | 00:00:00 | | 2012-11-12 | 36,300 | 53.30 | 53.30 | 51.98 | 52.45 | 00:00:00 | | 2012-11-13 | 121,600 | 52.51 | 53.48 | 51.55 | 51.55 | 00:00:00 | | 2012-11-14 | 54,200 | 51.64 | 52.25 | 51.45 | 51.88 | 00:00:00 | | 2012-11-16 | 21,400 | 52.11 | 53.39 | 52.11 | 53.39 | 00:00:00 | | 2012-11-19 | 43,600 | 53.19 | 53.59 | 52.10 | 53.42 | 00:00:00 | | 2012-11-21 | 28,400 | 53.26 | 53.64 | 52.70 | 53.64 | 00:00:00 | | 2012-11-22 | 17,100 | 53.09 | 53.34 | 52.75 | 52.75 | 00:00:00 | | 2012-11-23 | 31,100 | 52.70 | 53.50 | 52.20 | 53.04 | 00:00:00 | | 2012-11-26 | 13,700 | 53.36 | 53.36 | 52.61 | 53.05 | 00:00:00 | | 2012-11-27 | 21,300 | 53.02 | 53.72 | 52.85 | 53.47 | 00:00:00 | | 2012-11-28 | 136,300 | 53.20 | 54.75 | 53.20 | 54.75 | 00:00:00 | | 2012-11-29 | 51,900 | 55.27 | 55.28 | 54.76 | 55.00 | 00:00:00 | | 2012-11-30 | 33,700 | 55.43 | 55.43 | 54.64 | 55.15 | 00:00:00 | | 2012-12-03 | 54,700 | 55.18 | 55.20 | 54.48 | 54.70 | 00:00:00 | | 2012-12-04 | 39,600 | 55.12 | 55.40 | 54.50 | 52.70 | 00:00:00 | | 2012-12-05 | 72,800 | 53.00 | 53.05 | 51.45 | 52.51 | 00:00:00 | | 2012-12-06 | 51,400 | 52.14 | 52.95 | 49.86 | 52.95 | 00:00:00 | | 2012-12-07 | 15,100 | 52.27 | 53.67 | 52.00 | 53.05 | 00:00:00 | | 2012-12-10 | 12,300 | 53.20 | 53.96 | 53.20 | 53.70 | 00:00:00 | | 2012-12-11 | 70,100 | 53.75 | 54.47 | 53.49 | 54.22 | 00:00:00 | | 2012-12-12 | 64,200 | 53.89 | 54.54 | 53.89 | 54.50 | 00:00:00 | | 2012-12-13 | 50,800 | 54.26 | 54.91 | 53.92 | 54.71 | 00:00:00 | | 2012-12-14 | 21,400 | 54.39 | 54.99 | 54.39 | 54.99 | 00:00:00 | | 2012-12-17 | 42,700 | 55.22 | 56.10 | 54.85 | 56.02 | 00:00:00 | | 2012-12-18 | 66,700 | 55.42 | 56.82 | 55.42 | 56.82 | 00:00:00 | | 2012-12-19 | 130,800 | 56.88 | 56.90 | 55.80 | 56.20 | 00:00:00 | | 2012-12-20 | 82,900 | 56.72 | 58.40 | 56.10 | 57.30 | 00:00:00 | | 2012-12-21 | 275,000 | 57.25 | 59.99 | 57.25 | 58.50 | 00:00:00 | | 2012-12-26 | 100,700 | 58.20 | 60.10 | 58.20 | 59.50 | 00:00:00 | | 2012-12-27 | 33,700 | 59.42 | 59.60 | 58.34 | 59.25 | 00:00:00 | | 2012-12-28 | 117,100 | 58.90 | 59.01 | 58.50 | 58.50 | 00:00:00 | | 2013-01-02 | 28,100 | 58.00 | 59.20 | 56.75 | 58.40 | 00:00:00 | | 2013-01-03 | 72,900 | 58.64 | 58.89 | 57.70 | 58.64 | 00:00:00 | | 2013-01-04 | 122,400 | 58.61 | 58.69 | 57.80 | 57.81 | 00:00:00 | | 2013-01-07 | 29,500 | 58.06 | 58.80 | 57.29 | 58.20 | 00:00:00 | | 2013-01-08 | 221,000 | 58.31 | 58.37 | 57.50 | 58.18 | 00:00:00 | | 2013-01-09 | 132,600 | 58.19 | 58.79 | 57.60 | 58.20 | 00:00:00 | | 2013-01-10 | 23,400 | 58.10 | 58.80 | 57.81 | 58.80 | 00:00:00 | | 2013-01-11 | 68,800 | 58.51 | 59.40 | 58.26 | 59.20 | 00:00:00 | | 2013-01-14 | 11,600 | 59.01 | 59.29 | 58.60 | 58.60 | 00:00:00 | | 2013-01-15 | 39,600 | 59.01 | 59.29 | 57.80 | 58.75 | 00:00:00 | | 2013-01-16 | 21,600 | 58.75 | 59.28 | 58.02 | 59.00 | 00:00:00 | | 2013-01-17 | 78,400 | 58.70 | 58.95 | 58.05 | 58.80 | 00:00:00 | | 2013-01-18 | 10,700 | 58.88 | 58.99 | 58.42 | 58.60 | 00:00:00 | | 2013-01-21 | 21,300 | 58.89 | 58.89 | 58.20 | 58.69 | 00:00:00 | | 2013-01-22 | 24,500 | 58.59 | 58.88 | 58.33 | 58.69 | 00:00:00 | | 2013-01-23 | 172,100 | 58.07 | 58.52 | 56.50 | 57.70 | 00:00:00 | | 2013-01-24 | 16,300 | 57.52 | 58.04 | 57.40 | 57.70 | 00:00:00 | | 2013-01-28 | 22,400 | 58.43 | 58.43 | 57.45 | 57.70 | 00:00:00 | | 2013-01-29 | 46,200 | 57.28 | 57.68 | 57.20 | 57.50 | 00:00:00 | | 2013-01-30 | 31,400 | 57.26 | 57.65 | 57.20 | 57.45 | 00:00:00 | | 2013-01-31 | 100,000 | 57.44 | 57.80 | 56.95 | 57.80 | 00:00:00 | | 2013-02-01 | 115,900 | 57.98 | 58.38 | 57.52 | 57.71 | 00:00:00 | | 2013-02-04 | 31,900 | 57.67 | 58.07 | 57.60 | 58.07 | 00:00:00 | | 2013-02-05 | 24,800 | 58.19 | 58.46 | 57.87 | 58.46 | 00:00:00 | | 2013-02-06 | 26,500 | 58.41 | 58.79 | 57.46 | 57.74 | 00:00:00 | | 2013-02-07 | 48,400 | 57.67 | 57.67 | 57.15 | 57.15 | 00:00:00 | | 2013-02-08 | 20,700 | 57.22 | 57.70 | 57.00 | 57.70 | 00:00:00 | | 2013-02-13 | 6,800 | 58.04 | 58.04 | 57.30 | 57.75 | 00:00:00 | | 2013-02-14 | 10,100 | 57.90 | 58.18 | 57.46 | 57.46 | 00:00:00 | | 2013-02-15 | 19,500 | 57.44 | 57.85 | 57.44 | 57.80 | 00:00:00 | | 2013-02-18 | 12,300 | 57.49 | 58.00 | 57.49 | 58.00 | 00:00:00 | | 2013-02-19 | 19,700 | 57.78 | 57.89 | 57.10 | 57.59 | 00:00:00 | | 2013-02-20 | 36,000 | 57.30 | 57.39 | 55.53 | 56.57 | 00:00:00 | | 2013-02-21 | 65,500 | 56.96 | 57.98 | 56.71 | 57.02 | 00:00:00 | | 2013-02-22 | 38,600 | 57.26 | 57.45 | 56.00 | 56.50 | 00:00:00 | | 2013-02-25 | 42,300 | 56.67 | 57.14 | 56.35 | 57.00 | 00:00:00 | | 2013-02-26 | 12,000 | 57.13 | 57.48 | 57.00 | 57.00 | 00:00:00 | | 2013-02-27 | 20,200 | 56.67 | 57.22 | 56.50 | 57.10 | 00:00:00 | | 2013-02-28 | 80,000 | 56.84 | 57.70 | 56.84 | 57.25 | 00:00:00 | | 2013-03-01 | 20,100 | 57.26 | 57.26 | 56.65 | 56.86 | 00:00:00 | | 2013-03-04 | 19,100 | 56.78 | 56.90 | 56.36 | 56.86 | 00:00:00 | | 2013-03-05 | 41,800 | 56.82 | 57.12 | 56.40 | 56.90 | 00:00:00 | | 2013-03-06 | 46,000 | 57.15 | 57.33 | 56.41 | 57.19 | 00:00:00 | | 2013-03-07 | 79,200 | 57.34 | 58.98 | 56.81 | 57.75 | 00:00:00 | | 2013-03-08 | 54,600 | 57.85 | 57.95 | 57.21 | 57.80 | 00:00:00 | | 2013-03-11 | 88,800 | 57.41 | 57.41 | 56.10 | 57.24 | 00:00:00 | | 2013-03-12 | 53,900 | 57.24 | 57.84 | 56.84 | 57.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
