|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-02-28 | 11,500 | 50.02 | 50.49 | 49.90 | 50.20 | 00:00:00 | | 2014-03-05 | 8,000 | 50.45 | 51.07 | 49.92 | 51.07 | 00:00:00 | | 2014-03-06 | 70,400 | 50.44 | 53.75 | 50.44 | 52.10 | 00:00:00 | | 2014-03-07 | 22,000 | 51.88 | 52.11 | 50.35 | 51.29 | 00:00:00 | | 2014-03-10 | 23,600 | 50.88 | 50.88 | 49.50 | 49.95 | 00:00:00 | | 2014-03-11 | 31,800 | 50.38 | 50.80 | 49.25 | 50.00 | 00:00:00 | | 2014-03-12 | 115,100 | 49.91 | 51.00 | 49.50 | 49.50 | 00:00:00 | | 2014-03-13 | 21,600 | 49.51 | 51.07 | 49.40 | 49.40 | 00:00:00 | | 2014-03-14 | 14,900 | 49.29 | 49.64 | 48.50 | 49.50 | 00:00:00 | | 2014-03-17 | 18,300 | 50.15 | 50.30 | 49.45 | 49.45 | 00:00:00 | | 2014-03-18 | 11,500 | 49.40 | 51.28 | 49.40 | 50.76 | 00:00:00 | | 2014-03-19 | 33,600 | 50.60 | 50.87 | 49.25 | 49.25 | 00:00:00 | | 2014-03-20 | 10,300 | 49.39 | 50.49 | 49.30 | 50.00 | 00:00:00 | | 2014-03-21 | 61,900 | 50.19 | 50.45 | 49.85 | 50.45 | 00:00:00 | | 2014-03-24 | 24,700 | 50.30 | 50.49 | 49.00 | 49.00 | 00:00:00 | | 2014-03-25 | 3,500 | 48.99 | 48.99 | 48.65 | 48.79 | 00:00:00 | | 2014-03-26 | 199,200 | 48.80 | 49.33 | 48.25 | 48.25 | 00:00:00 | | 2014-03-27 | 16,400 | 48.67 | 48.97 | 48.50 | 48.97 | 00:00:00 | | 2014-03-28 | 112,600 | 48.90 | 49.29 | 48.90 | 48.99 | 00:00:00 | | 2014-03-31 | 23,000 | 49.14 | 49.98 | 48.95 | 49.39 | 00:00:00 | | 2014-04-01 | 6,700 | 49.39 | 49.86 | 49.20 | 49.86 | 00:00:00 | | 2014-04-02 | 129,400 | 50.00 | 50.18 | 48.82 | 50.00 | 00:00:00 | | 2014-04-03 | 88,200 | 50.00 | 51.04 | 49.36 | 50.94 | 00:00:00 | | 2014-04-04 | 7,600 | 51.40 | 51.40 | 50.16 | 50.20 | 00:00:00 | | 2014-04-07 | 6,700 | 50.57 | 50.57 | 50.00 | 50.50 | 00:00:00 | | 2014-04-08 | 7,900 | 50.94 | 51.99 | 49.81 | 49.81 | 00:00:00 | | 2014-04-09 | 23,500 | 49.98 | 49.98 | 48.60 | 48.60 | 00:00:00 | | 2014-04-10 | 35,500 | 48.33 | 49.70 | 48.33 | 49.70 | 00:00:00 | | 2014-04-11 | 30,300 | 49.47 | 49.59 | 48.96 | 49.10 | 00:00:00 | | 2014-04-14 | 5,200 | 49.22 | 49.44 | 49.00 | 49.40 | 00:00:00 | | 2014-04-15 | 15,700 | 49.40 | 49.45 | 48.30 | 48.30 | 00:00:00 | | 2014-04-16 | 63,000 | 48.58 | 49.42 | 48.49 | 48.95 | 00:00:00 | | 2014-04-17 | 14,300 | 48.50 | 49.09 | 48.48 | 49.00 | 00:00:00 | | 2014-04-22 | 9,100 | 49.00 | 49.29 | 48.65 | 48.81 | 00:00:00 | | 2014-04-23 | 49,000 | 48.64 | 48.64 | 47.70 | 47.70 | 00:00:00 | | 2014-04-24 | 12,800 | 47.50 | 48.16 | 47.37 | 47.67 | 00:00:00 | | 2014-04-25 | 142,400 | 47.83 | 48.09 | 47.65 | 48.05 | 00:00:00 | | 2014-04-28 | 2,300 | 47.93 | 48.50 | 47.79 | 48.04 | 00:00:00 | | 2014-04-29 | 52,800 | 48.22 | 48.22 | 47.91 | 48.00 | 00:00:00 | | 2014-04-30 | 284,300 | 48.04 | 49.05 | 48.04 | 49.05 | 00:00:00 | | 2014-05-02 | 38,000 | 48.99 | 49.50 | 48.62 | 49.05 | 00:00:00 | | 2014-05-05 | 3,300 | 49.35 | 49.35 | 49.01 | 49.34 | 00:00:00 | | 2014-05-06 | 5,200 | 49.00 | 49.50 | 49.00 | 49.50 | 00:00:00 | | 2014-05-07 | 96,900 | 49.27 | 49.49 | 49.20 | 49.20 | 00:00:00 | | 2014-05-08 | 9,800 | 49.34 | 49.45 | 49.15 | 49.25 | 00:00:00 | | 2014-05-09 | 3,800 | 49.16 | 49.25 | 49.00 | 49.22 | 00:00:00 | | 2014-05-12 | 8,600 | 49.23 | 49.23 | 48.88 | 49.09 | 00:00:00 | | 2014-05-13 | 6,000 | 48.77 | 49.35 | 48.69 | 48.69 | 00:00:00 | | 2014-05-14 | 7,800 | 48.91 | 49.38 | 48.56 | 49.38 | 00:00:00 | | 2014-05-15 | 5,000 | 49.32 | 49.32 | 48.68 | 48.75 | 00:00:00 | | 2014-05-16 | 13,000 | 48.61 | 48.90 | 48.60 | 48.76 | 00:00:00 | | 2014-05-19 | 14,700 | 48.76 | 49.50 | 48.50 | 49.50 | 00:00:00 | | 2014-05-20 | 4,700 | 49.29 | 49.32 | 48.81 | 49.08 | 00:00:00 | | 2014-05-21 | 203,000 | 48.58 | 48.70 | 48.25 | 48.25 | 00:00:00 | | 2014-05-22 | 28,000 | 48.24 | 49.22 | 48.08 | 48.15 | 00:00:00 | | 2014-05-23 | 29,600 | 48.30 | 49.14 | 48.16 | 48.80 | 00:00:00 | | 2014-05-26 | 7,200 | 49.24 | 49.50 | 49.03 | 49.30 | 00:00:00 | | 2014-05-27 | 46,700 | 49.30 | 49.50 | 48.97 | 49.30 | 00:00:00 | | 2014-05-28 | 53,400 | 49.15 | 49.50 | 49.15 | 49.40 | 00:00:00 | | 2014-05-29 | 60,400 | 49.40 | 49.75 | 49.00 | 49.75 | 00:00:00 | | 2014-05-30 | 112,000 | 49.90 | 50.10 | 49.13 | 49.13 | 00:00:00 | | 2014-06-02 | 77,500 | 50.00 | 50.00 | 50.00 | 50.00 | 00:00:00 | | 2014-06-03 | 67,400 | 50.00 | 50.49 | 50.00 | 50.25 | 00:00:00 | | 2014-06-04 | 18,000 | 50.13 | 50.30 | 49.86 | 50.20 | 00:00:00 | | 2014-06-05 | 8,200 | 50.27 | 50.62 | 50.27 | 50.50 | 00:00:00 | | 2014-06-06 | 53,900 | 50.63 | 50.63 | 50.10 | 50.29 | 00:00:00 | | 2014-06-09 | 11,200 | 50.31 | 50.63 | 50.31 | 50.63 | 00:00:00 | | 2014-06-10 | 5,900 | 50.36 | 50.60 | 50.23 | 50.60 | 00:00:00 | | 2014-06-11 | 7,400 | 50.62 | 50.63 | 50.00 | 50.50 | 00:00:00 | | 2014-06-13 | 11,400 | 50.63 | 50.63 | 50.23 | 50.55 | 00:00:00 | | 2014-06-16 | 25,400 | 50.15 | 50.55 | 50.02 | 50.20 | 00:00:00 | | 2014-06-17 | 2,000 | 50.49 | 50.75 | 50.49 | 50.75 | 00:00:00 | | 2014-06-18 | 17,700 | 50.55 | 50.57 | 50.10 | 50.55 | 00:00:00 | | 2014-06-20 | 10,500 | 50.28 | 50.28 | 49.80 | 49.80 | 00:00:00 | | 2014-06-23 | 18,500 | 49.75 | 49.80 | 48.58 | 48.95 | 00:00:00 | | 2014-06-24 | 28,300 | 48.85 | 49.21 | 48.29 | 48.60 | 00:00:00 | | 2014-06-25 | 40,400 | 48.71 | 49.00 | 47.94 | 49.00 | 00:00:00 | | 2014-06-26 | 34,400 | 49.07 | 49.95 | 48.00 | 49.95 | 00:00:00 | | 2014-06-27 | 27,600 | 49.65 | 50.30 | 48.71 | 50.30 | 00:00:00 | | 2014-06-30 | 69,500 | 49.88 | 49.88 | 48.40 | 49.00 | 00:00:00 | | 2014-07-01 | 11,500 | 49.18 | 49.60 | 49.18 | 49.49 | 00:00:00 | | 2014-07-02 | 104,500 | 49.50 | 49.75 | 49.30 | 49.60 | 00:00:00 | | 2014-07-03 | 26,000 | 49.60 | 49.85 | 49.22 | 49.85 | 00:00:00 | | 2014-07-04 | 5,300 | 49.85 | 50.50 | 49.30 | 50.50 | 00:00:00 | | 2014-07-07 | 7,300 | 50.28 | 50.61 | 50.21 | 50.40 | 00:00:00 | | 2014-07-08 | 12,200 | 50.14 | 50.14 | 49.29 | 49.53 | 00:00:00 | | 2014-07-10 | 38,500 | 49.39 | 50.00 | 49.00 | 50.00 | 00:00:00 | | 2014-07-11 | 15,100 | 50.40 | 50.40 | 49.78 | 50.35 | 00:00:00 | | 2014-07-14 | 19,200 | 50.19 | 51.32 | 50.19 | 51.00 | 00:00:00 | | 2014-07-15 | 107,100 | 51.18 | 51.82 | 50.74 | 50.95 | 00:00:00 | | 2014-07-16 | 188,500 | 51.20 | 51.99 | 50.76 | 50.97 | 00:00:00 | | 2014-07-17 | 25,000 | 51.04 | 51.20 | 50.07 | 50.95 | 00:00:00 | | 2014-07-18 | 16,500 | 51.38 | 51.80 | 50.91 | 51.80 | 00:00:00 | | 2014-07-21 | 20,300 | 51.80 | 52.50 | 51.80 | 52.23 | 00:00:00 | | 2014-07-22 | 19,600 | 52.30 | 52.61 | 52.20 | 52.61 | 00:00:00 | | 2014-07-23 | 84,900 | 52.09 | 52.55 | 51.92 | 52.34 | 00:00:00 | | 2014-07-24 | 256,100 | 52.40 | 53.15 | 52.40 | 53.15 | 00:00:00 | | 2014-07-25 | 37,500 | 53.59 | 54.00 | 52.55 | 53.50 | 00:00:00 | | 2014-07-28 | 15,500 | 53.91 | 53.91 | 52.87 | 53.40 | 00:00:00 | | 2014-07-29 | 54,000 | 53.36 | 54.00 | 53.28 | 53.55 | 00:00:00 | | 2014-07-30 | 13,900 | 53.54 | 53.64 | 53.02 | 53.50 | 00:00:00 | | 2014-07-31 | 14,100 | 53.45 | 53.55 | 52.50 | 52.62 | 00:00:00 | | 2014-08-01 | 13,800 | 52.39 | 53.25 | 51.91 | 53.25 | 00:00:00 | | 2014-08-04 | 21,100 | 53.14 | 53.36 | 52.05 | 53.00 | 00:00:00 | | 2014-08-05 | 7,600 | 52.95 | 53.09 | 52.50 | 52.65 | 00:00:00 | | 2014-08-06 | 12,200 | 52.62 | 53.03 | 52.38 | 53.00 | 00:00:00 | | 2014-08-07 | 34,000 | 52.73 | 53.04 | 51.61 | 51.70 | 00:00:00 | | 2014-08-08 | 73,400 | 51.11 | 52.10 | 51.11 | 51.75 | 00:00:00 | | 2014-08-11 | 127,000 | 52.20 | 52.44 | 52.05 | 52.30 | 00:00:00 | | 2014-08-12 | 9,800 | 52.81 | 53.60 | 51.54 | 53.60 | 00:00:00 | | 2014-08-13 | 9,000 | 53.22 | 53.24 | 52.31 | 53.00 | 00:00:00 | | 2014-08-14 | 17,300 | 53.05 | 53.15 | 52.25 | 52.95 | 00:00:00 | | 2014-08-15 | 21,800 | 52.84 | 52.98 | 52.74 | 52.90 | 00:00:00 | | 2014-08-18 | 75,100 | 53.09 | 53.29 | 52.88 | 53.00 | 00:00:00 | | 2014-08-19 | 33,400 | 53.17 | 53.36 | 52.42 | 52.75 | 00:00:00 | | 2014-08-20 | 34,600 | 52.98 | 53.36 | 52.00 | 52.40 | 00:00:00 | | 2014-08-21 | 7,200 | 52.34 | 52.40 | 52.20 | 52.40 | 00:00:00 | | 2014-08-22 | 10,900 | 52.38 | 52.41 | 51.79 | 52.25 | 00:00:00 | | 2014-08-25 | 13,300 | 52.12 | 52.29 | 51.96 | 51.99 | 00:00:00 | | 2014-08-26 | 13,000 | 52.20 | 52.77 | 51.91 | 52.77 | 00:00:00 | | 2014-08-27 | 113,000 | 52.62 | 53.30 | 52.59 | 53.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
