|
 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 | | 2013-03-12 | 53,900 | 57.24 | 57.84 | 56.84 | 57.50 | 00:00:00 | | 2013-03-13 | 136,200 | 57.54 | 57.98 | 56.93 | 57.50 | 00:00:00 | | 2013-03-14 | 47,700 | 57.20 | 58.52 | 56.85 | 58.09 | 00:00:00 | | 2013-03-15 | 177,800 | 57.78 | 57.78 | 56.75 | 56.75 | 00:00:00 | | 2013-03-18 | 15,700 | 56.21 | 56.83 | 56.21 | 56.74 | 00:00:00 | | 2013-03-19 | 63,700 | 56.21 | 56.83 | 55.37 | 56.50 | 00:00:00 | | 2013-03-20 | 25,900 | 56.30 | 56.30 | 55.10 | 55.10 | 00:00:00 | | 2013-03-21 | 69,300 | 54.84 | 54.89 | 53.50 | 54.36 | 00:00:00 | | 2013-03-22 | 21,700 | 54.17 | 55.55 | 53.81 | 54.40 | 00:00:00 | | 2013-03-25 | 7,600 | 54.21 | 54.56 | 54.15 | 54.56 | 00:00:00 | | 2013-03-26 | 83,500 | 54.13 | 55.05 | 53.01 | 54.70 | 00:00:00 | | 2013-03-27 | 43,300 | 54.94 | 55.60 | 54.85 | 55.50 | 00:00:00 | | 2013-04-01 | 52,700 | 56.00 | 56.08 | 54.38 | 55.40 | 00:00:00 | | 2013-04-02 | 44,100 | 56.00 | 56.08 | 54.38 | 54.79 | 00:00:00 | | 2013-04-03 | 33,200 | 55.11 | 55.66 | 54.80 | 55.00 | 00:00:00 | | 2013-04-04 | 31,100 | 54.20 | 54.75 | 54.17 | 54.45 | 00:00:00 | | 2013-04-05 | 63,600 | 54.11 | 54.40 | 53.27 | 53.80 | 00:00:00 | | 2013-04-08 | 39,200 | 53.80 | 54.50 | 53.79 | 54.48 | 00:00:00 | | 2013-04-09 | 29,900 | 54.44 | 54.90 | 54.44 | 54.86 | 00:00:00 | | 2013-04-10 | 35,800 | 54.94 | 55.35 | 54.28 | 54.28 | 00:00:00 | | 2013-04-11 | 65,500 | 53.60 | 54.23 | 52.89 | 53.80 | 00:00:00 | | 2013-04-12 | 81,200 | 53.92 | 53.92 | 52.95 | 52.95 | 00:00:00 | | 2013-04-15 | 41,600 | 53.00 | 53.12 | 51.69 | 52.10 | 00:00:00 | | 2013-04-16 | 20,900 | 52.46 | 53.00 | 51.98 | 53.00 | 00:00:00 | | 2013-04-17 | 23,200 | 53.00 | 53.40 | 52.48 | 53.40 | 00:00:00 | | 2013-04-18 | 24,800 | 53.98 | 53.98 | 53.26 | 53.43 | 00:00:00 | | 2013-04-19 | 12,400 | 53.51 | 53.90 | 53.00 | 53.90 | 00:00:00 | | 2013-04-22 | 28,000 | 54.50 | 54.98 | 53.99 | 54.35 | 00:00:00 | | 2013-04-23 | 48,600 | 54.70 | 54.70 | 54.01 | 54.45 | 00:00:00 | | 2013-04-24 | 93,900 | 54.48 | 54.70 | 53.84 | 54.63 | 00:00:00 | | 2013-04-25 | 45,800 | 54.30 | 54.78 | 53.32 | 54.16 | 00:00:00 | | 2013-04-29 | 37,000 | 53.00 | 53.45 | 53.00 | 53.45 | 00:00:00 | | 2013-04-30 | 35,600 | 53.35 | 54.61 | 53.26 | 53.89 | 00:00:00 | | 2013-05-02 | 48,300 | 53.69 | 54.67 | 53.68 | 54.25 | 00:00:00 | | 2013-05-03 | 58,500 | 54.54 | 54.79 | 53.89 | 54.05 | 00:00:00 | | 2013-05-06 | 86,500 | 53.81 | 55.00 | 53.81 | 55.00 | 00:00:00 | | 2013-05-07 | 96,100 | 54.99 | 55.20 | 54.40 | 54.80 | 00:00:00 | | 2013-05-08 | 29,900 | 55.11 | 55.35 | 53.77 | 54.80 | 00:00:00 | | 2013-05-09 | 43,200 | 54.69 | 54.80 | 53.23 | 54.80 | 00:00:00 | | 2013-05-10 | 37,800 | 54.11 | 54.44 | 53.85 | 54.44 | 00:00:00 | | 2013-05-13 | 83,800 | 54.32 | 54.50 | 53.80 | 54.50 | 00:00:00 | | 2013-05-14 | 32,200 | 54.20 | 54.20 | 52.34 | 54.19 | 00:00:00 | | 2013-05-15 | 48,700 | 54.10 | 54.20 | 53.40 | 53.70 | 00:00:00 | | 2013-05-16 | 39,000 | 54.12 | 54.50 | 53.44 | 53.90 | 00:00:00 | | 2013-05-17 | 54,600 | 54.09 | 54.09 | 52.77 | 54.09 | 00:00:00 | | 2013-05-20 | 6,800 | 54.09 | 54.33 | 52.77 | 54.30 | 00:00:00 | | 2013-05-21 | 25,600 | 54.30 | 54.65 | 54.12 | 54.65 | 00:00:00 | | 2013-05-22 | 70,600 | 54.31 | 54.51 | 53.65 | 54.20 | 00:00:00 | | 2013-05-23 | 2,500 | 53.86 | 54.00 | 53.50 | 53.79 | 00:00:00 | | 2013-05-24 | 25,200 | 53.50 | 53.50 | 52.52 | 53.50 | 00:00:00 | | 2013-05-27 | 1,100 | 53.72 | 53.72 | 53.55 | 53.72 | 00:00:00 | | 2013-05-28 | 108,200 | 53.41 | 54.00 | 53.29 | 53.55 | 00:00:00 | | 2013-05-29 | 39,300 | 53.01 | 53.50 | 52.78 | 53.50 | 00:00:00 | | 2013-05-31 | 56,100 | 53.28 | 53.81 | 52.80 | 53.50 | 00:00:00 | | 2013-06-03 | 29,100 | 53.28 | 54.25 | 52.86 | 53.75 | 00:00:00 | | 2013-06-04 | 28,800 | 53.46 | 53.80 | 52.65 | 53.80 | 00:00:00 | | 2013-06-05 | 26,500 | 53.38 | 53.50 | 52.50 | 52.60 | 00:00:00 | | 2013-06-06 | 23,400 | 52.65 | 53.07 | 52.19 | 52.65 | 00:00:00 | | 2013-06-07 | 8,200 | 52.15 | 53.00 | 52.01 | 53.00 | 00:00:00 | | 2013-06-10 | 21,800 | 52.72 | 53.00 | 51.93 | 52.98 | 00:00:00 | | 2013-06-11 | 13,000 | 52.21 | 52.89 | 51.80 | 52.39 | 00:00:00 | | 2013-06-12 | 14,000 | 52.34 | 52.79 | 52.01 | 52.60 | 00:00:00 | | 2013-06-13 | 5,200 | 52.27 | 52.94 | 52.26 | 52.85 | 00:00:00 | | 2013-06-14 | 10,200 | 52.48 | 52.83 | 52.01 | 52.01 | 00:00:00 | | 2013-06-17 | 72,300 | 52.04 | 52.50 | 51.80 | 52.41 | 00:00:00 | | 2013-06-18 | 6,600 | 52.45 | 52.50 | 52.15 | 52.50 | 00:00:00 | | 2013-06-19 | 17,000 | 52.40 | 52.89 | 51.75 | 52.38 | 00:00:00 | | 2013-06-20 | 26,300 | 51.81 | 52.00 | 51.00 | 51.99 | 00:00:00 | | 2013-06-21 | 27,600 | 51.71 | 52.07 | 50.77 | 52.00 | 00:00:00 | | 2013-06-24 | 46,200 | 51.61 | 52.05 | 50.70 | 51.15 | 00:00:00 | | 2013-06-25 | 95,900 | 51.61 | 51.71 | 50.00 | 50.00 | 00:00:00 | | 2013-06-26 | 26,600 | 50.44 | 50.98 | 49.72 | 50.05 | 00:00:00 | | 2013-06-27 | 42,600 | 50.14 | 50.19 | 49.60 | 49.83 | 00:00:00 | | 2013-06-28 | 172,300 | 49.92 | 50.02 | 48.05 | 48.47 | 00:00:00 | | 2013-07-01 | 64,000 | 49.92 | 50.02 | 47.92 | 48.24 | 00:00:00 | | 2013-07-02 | 95,200 | 47.74 | 47.85 | 47.51 | 47.70 | 00:00:00 | | 2013-07-03 | 88,500 | 47.41 | 48.77 | 47.05 | 47.76 | 00:00:00 | | 2013-07-04 | 36,500 | 47.81 | 48.30 | 47.81 | 48.00 | 00:00:00 | | 2013-07-05 | 21,400 | 48.30 | 48.32 | 47.94 | 48.32 | 00:00:00 | | 2013-07-08 | 22,600 | 48.27 | 48.66 | 48.27 | 48.50 | 00:00:00 | | 2013-07-10 | 8,300 | 48.55 | 49.94 | 48.55 | 49.34 | 00:00:00 | | 2013-07-11 | 29,100 | 49.53 | 50.00 | 49.49 | 50.00 | 00:00:00 | | 2013-07-12 | 125,300 | 50.00 | 50.60 | 48.83 | 50.50 | 00:00:00 | | 2013-07-15 | 30,800 | 50.23 | 51.00 | 50.23 | 51.00 | 00:00:00 | | 2013-07-16 | 19,900 | 50.47 | 51.99 | 50.47 | 51.00 | 00:00:00 | | 2013-07-17 | 37,100 | 51.03 | 52.00 | 51.03 | 52.00 | 00:00:00 | | 2013-07-18 | 25,100 | 52.03 | 52.47 | 51.75 | 52.47 | 00:00:00 | | 2013-07-19 | 8,900 | 52.70 | 52.70 | 51.70 | 52.00 | 00:00:00 | | 2013-07-22 | 129,300 | 52.19 | 54.00 | 52.19 | 54.00 | 00:00:00 | | 2013-07-23 | 38,600 | 53.83 | 54.40 | 53.29 | 54.40 | 00:00:00 | | 2013-07-24 | 42,200 | 54.30 | 54.97 | 54.30 | 54.70 | 00:00:00 | | 2013-07-25 | 96,800 | 54.78 | 55.89 | 54.60 | 55.29 | 00:00:00 | | 2013-07-29 | 27,300 | 55.77 | 56.15 | 55.15 | 56.15 | 00:00:00 | | 2013-07-30 | 101,400 | 56.00 | 56.00 | 55.32 | 55.60 | 00:00:00 | | 2013-07-31 | 9,600 | 56.00 | 56.00 | 55.26 | 55.75 | 00:00:00 | | 2013-08-01 | 108,400 | 55.63 | 55.72 | 54.63 | 55.00 | 00:00:00 | | 2013-08-02 | 92,800 | 54.75 | 55.40 | 54.75 | 55.30 | 00:00:00 | | 2013-08-05 | 8,200 | 55.57 | 55.99 | 55.31 | 55.83 | 00:00:00 | | 2013-08-06 | 1,700 | 55.79 | 56.10 | 55.66 | 56.10 | 00:00:00 | | 2013-08-07 | 23,100 | 56.06 | 56.34 | 55.65 | 56.00 | 00:00:00 | | 2013-08-08 | 18,300 | 55.97 | 55.97 | 55.39 | 55.50 | 00:00:00 | | 2013-08-09 | 25,500 | 55.30 | 55.80 | 54.91 | 55.80 | 00:00:00 | | 2013-08-12 | 377,900 | 55.41 | 55.93 | 55.26 | 55.93 | 00:00:00 | | 2013-08-13 | 116,500 | 55.98 | 56.90 | 55.98 | 56.90 | 00:00:00 | | 2013-08-14 | 12,100 | 56.98 | 57.48 | 56.90 | 57.00 | 00:00:00 | | 2013-08-15 | 23,900 | 57.47 | 57.47 | 56.60 | 57.00 | 00:00:00 | | 2013-08-16 | 204,600 | 56.97 | 57.20 | 56.94 | 57.20 | 00:00:00 | | 2013-08-19 | 34,400 | 56.63 | 56.87 | 55.75 | 56.00 | 00:00:00 | | 2013-08-20 | 11,800 | 55.74 | 55.98 | 55.25 | 55.69 | 00:00:00 | | 2013-08-21 | 46,900 | 55.33 | 55.33 | 55.00 | 55.10 | 00:00:00 | | 2013-08-22 | 25,700 | 55.40 | 55.65 | 55.00 | 55.50 | 00:00:00 | | 2013-08-23 | 26,700 | 55.60 | 56.44 | 55.20 | 56.00 | 00:00:00 | | 2013-08-26 | 15,800 | 55.92 | 55.92 | 55.45 | 55.81 | 00:00:00 | | 2013-08-27 | 28,800 | 55.44 | 55.44 | 55.00 | 55.17 | 00:00:00 | | 2013-08-28 | 13,900 | 55.16 | 55.50 | 55.00 | 55.50 | 00:00:00 | | 2013-08-29 | 23,500 | 55.25 | 55.29 | 53.92 | 54.99 | 00:00:00 | | 2013-08-30 | 52,200 | 55.25 | 55.29 | 53.61 | 53.61 | 00:00:00 | | 2013-09-02 | 113,600 | 53.61 | 53.72 | 53.03 | 53.72 | 00:00:00 | | 2013-09-03 | 242,200 | 53.65 | 56.11 | 53.50 | 55.17 | 00:00:00 | | 2013-09-04 | 41,300 | 55.81 | 56.99 | 55.78 | 56.30 | 00:00:00 | | 2013-09-05 | 43,300 | 56.22 | 56.87 | 56.09 | 56.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
