|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-08 | 200,200 | 76.14 | 78.00 | 75.98 | 77.11 | 00:00:00 | | 2002-05-09 | 122,900 | 76.00 | 76.00 | 73.10 | 73.80 | 00:00:00 | | 2002-05-10 | 139,700 | 73.15 | 77.00 | 73.00 | 75.30 | 00:00:00 | | 2002-05-13 | 96,400 | 77.00 | 77.00 | 75.00 | 75.30 | 00:00:00 | | 2002-05-14 | 211,200 | 75.30 | 80.00 | 75.30 | 77.41 | 00:00:00 | | 2002-05-15 | 191,600 | 77.40 | 78.00 | 76.90 | 78.00 | 00:00:00 | | 2002-05-16 | 91,500 | 77.70 | 77.99 | 77.49 | 77.50 | 00:00:00 | | 2002-05-17 | 91,600 | 77.00 | 77.60 | 76.00 | 76.20 | 00:00:00 | | 2002-05-20 | 78,100 | 76.00 | 77.00 | 74.03 | 74.50 | 00:00:00 | | 2002-05-21 | 12,100 | 74.11 | 74.11 | 73.01 | 73.35 | 00:00:00 | | 2002-05-22 | 228,900 | 73.50 | 73.99 | 70.21 | 71.00 | 00:00:00 | | 2002-05-23 | 53,300 | 72.00 | 73.80 | 70.50 | 73.60 | 00:00:00 | | 2002-05-24 | 56,600 | 75.80 | 75.80 | 71.80 | 72.80 | 00:00:00 | | 2002-05-27 | 27,400 | 73.80 | 74.51 | 73.51 | 73.51 | 00:00:00 | | 2002-05-28 | 23,900 | 75.50 | 75.50 | 72.50 | 73.00 | 00:00:00 | | 2002-05-29 | 56,400 | 74.99 | 75.00 | 71.53 | 75.00 | 00:00:00 | | 2002-05-30 | 0 | 75.00 | 75.00 | 75.00 | 75.00 | 00:00:00 | | 2002-05-31 | 63,500 | 74.00 | 74.00 | 71.09 | 71.09 | 00:00:00 | | 2002-06-03 | 9,400 | 71.00 | 71.00 | 70.72 | 70.75 | 00:00:00 | | 2002-06-04 | 2,000 | 69.60 | 71.02 | 69.60 | 71.02 | 00:00:00 | | 2002-06-05 | 19,700 | 70.55 | 74.40 | 70.55 | 73.00 | 00:00:00 | | 2002-06-06 | 18,200 | 73.00 | 73.00 | 67.00 | 67.00 | 00:00:00 | | 2002-06-07 | 50,500 | 66.89 | 69.00 | 66.00 | 67.99 | 00:00:00 | | 2002-06-10 | 12,100 | 68.90 | 71.87 | 68.90 | 69.99 | 00:00:00 | | 2002-06-11 | 86,100 | 68.00 | 68.00 | 64.10 | 65.76 | 00:00:00 | | 2002-06-12 | 99,900 | 67.07 | 70.00 | 67.07 | 69.50 | 00:00:00 | | 2002-06-13 | 40,000 | 71.00 | 71.00 | 67.10 | 67.10 | 00:00:00 | | 2002-06-14 | 99,300 | 69.10 | 69.10 | 64.90 | 65.00 | 00:00:00 | | 2002-06-17 | 44,200 | 65.05 | 67.49 | 65.05 | 67.00 | 00:00:00 | | 2002-06-18 | 78,700 | 67.98 | 69.45 | 66.00 | 66.99 | 00:00:00 | | 2002-06-19 | 76,100 | 66.10 | 68.60 | 65.31 | 65.31 | 00:00:00 | | 2002-06-20 | 56,900 | 65.03 | 65.03 | 60.00 | 60.00 | 00:00:00 | | 2002-06-21 | 87,400 | 60.01 | 60.50 | 56.00 | 57.14 | 00:00:00 | | 2002-06-24 | 41,600 | 57.14 | 61.00 | 57.14 | 59.19 | 00:00:00 | | 2002-06-25 | 78,600 | 59.21 | 60.00 | 54.21 | 58.00 | 00:00:00 | | 2002-06-26 | 34,700 | 58.00 | 58.00 | 55.00 | 57.00 | 00:00:00 | | 2002-06-27 | 37,400 | 56.02 | 60.00 | 56.00 | 59.98 | 00:00:00 | | 2002-06-28 | 65,100 | 60.00 | 62.80 | 60.00 | 62.00 | 00:00:00 | | 2002-07-01 | 68,000 | 62.30 | 62.30 | 56.60 | 57.42 | 00:00:00 | | 2002-07-02 | 36,600 | 57.20 | 59.80 | 57.00 | 59.70 | 00:00:00 | | 2002-07-03 | 58,900 | 60.00 | 60.00 | 57.01 | 59.49 | 00:00:00 | | 2002-07-04 | 26,700 | 59.99 | 60.00 | 59.00 | 59.00 | 00:00:00 | | 2002-07-05 | 44,900 | 59.00 | 61.00 | 56.50 | 58.08 | 00:00:00 | | 2002-07-08 | 27,000 | 59.50 | 59.50 | 58.49 | 58.49 | 00:00:00 | | 2002-07-09 | 0 | 58.49 | 58.49 | 58.49 | 58.49 | 00:00:00 | | 2002-07-10 | 45,500 | 59.00 | 61.30 | 56.05 | 59.20 | 00:00:00 | | 2002-07-11 | 50,400 | 59.00 | 60.00 | 58.00 | 60.00 | 00:00:00 | | 2002-07-12 | 49,100 | 58.05 | 60.00 | 56.70 | 60.00 | 00:00:00 | | 2002-07-15 | 115,200 | 59.98 | 59.99 | 55.98 | 56.97 | 00:00:00 | | 2002-07-16 | 46,800 | 57.48 | 58.10 | 55.20 | 57.00 | 00:00:00 | | 2002-07-17 | 50,800 | 57.00 | 59.90 | 55.00 | 59.90 | 00:00:00 | | 2002-07-18 | 325,600 | 59.90 | 59.90 | 57.00 | 59.00 | 00:00:00 | | 2002-07-19 | 26,200 | 58.00 | 58.00 | 54.20 | 55.71 | 00:00:00 | | 2002-07-22 | 78,200 | 55.05 | 57.00 | 48.02 | 48.08 | 00:00:00 | | 2002-07-23 | 196,300 | 49.60 | 51.50 | 47.00 | 49.00 | 00:00:00 | | 2002-07-24 | 65,400 | 48.75 | 51.00 | 46.50 | 50.50 | 00:00:00 | | 2002-07-25 | 51,600 | 49.40 | 50.90 | 46.70 | 50.90 | 00:00:00 | | 2002-07-26 | 60,300 | 49.05 | 49.50 | 47.00 | 49.40 | 00:00:00 | | 2002-07-29 | 74,500 | 47.20 | 54.00 | 47.20 | 49.50 | 00:00:00 | | 2002-07-30 | 120,300 | 51.00 | 51.00 | 48.00 | 50.68 | 00:00:00 | | 2002-07-31 | 101,800 | 50.00 | 51.50 | 49.98 | 50.01 | 00:00:00 | | 2002-08-01 | 1,539,100 | 52.00 | 52.00 | 48.11 | 49.96 | 00:00:00 | | 2002-08-02 | 132,600 | 47.81 | 51.00 | 47.81 | 50.00 | 00:00:00 | | 2002-08-05 | 60,600 | 48.50 | 50.01 | 48.50 | 49.98 | 00:00:00 | | 2002-08-06 | 47,800 | 49.97 | 49.98 | 48.50 | 48.50 | 00:00:00 | | 2002-08-07 | 56,800 | 48.52 | 48.52 | 47.50 | 48.00 | 00:00:00 | | 2002-08-08 | 315,300 | 50.10 | 51.50 | 49.31 | 50.70 | 00:00:00 | | 2002-08-09 | 137,600 | 50.17 | 51.30 | 48.01 | 49.00 | 00:00:00 | | 2002-08-12 | 41,100 | 49.90 | 50.50 | 48.39 | 49.00 | 00:00:00 | | 2002-08-13 | 91,400 | 48.35 | 50.00 | 46.51 | 46.51 | 00:00:00 | | 2002-08-14 | 203,700 | 47.10 | 47.50 | 41.90 | 44.00 | 00:00:00 | | 2002-08-15 | 52,200 | 45.11 | 45.11 | 43.00 | 43.00 | 00:00:00 | | 2002-08-16 | 89,500 | 44.30 | 48.00 | 44.30 | 47.00 | 00:00:00 | | 2002-08-19 | 177,700 | 47.00 | 48.99 | 47.00 | 47.71 | 00:00:00 | | 2002-08-20 | 145,900 | 47.70 | 48.40 | 47.70 | 48.00 | 00:00:00 | | 2002-08-21 | 195,500 | 48.00 | 49.99 | 48.00 | 49.10 | 00:00:00 | | 2002-08-22 | 111,400 | 49.00 | 49.99 | 48.80 | 49.00 | 00:00:00 | | 2002-08-23 | 75,100 | 48.90 | 50.25 | 48.00 | 48.41 | 00:00:00 | | 2002-08-26 | 87,600 | 50.00 | 51.50 | 50.00 | 51.41 | 00:00:00 | | 2002-08-27 | 98,900 | 52.10 | 52.40 | 50.40 | 51.79 | 00:00:00 | | 2002-08-28 | 90,800 | 52.00 | 53.50 | 51.40 | 53.20 | 00:00:00 | | 2002-08-29 | 189,700 | 53.20 | 62.00 | 51.51 | 62.00 | 00:00:00 | | 2002-08-30 | 511,500 | 62.00 | 68.00 | 61.00 | 62.20 | 00:00:00 | | 2002-09-02 | 599,700 | 63.50 | 65.00 | 62.00 | 62.52 | 00:00:00 | | 2002-09-03 | 74,700 | 62.00 | 63.00 | 59.50 | 62.00 | 00:00:00 | | 2002-09-04 | 47,300 | 59.02 | 60.99 | 58.52 | 59.60 | 00:00:00 | | 2002-09-05 | 72,500 | 58.00 | 58.75 | 56.01 | 57.51 | 00:00:00 | | 2002-09-06 | 46,700 | 56.01 | 57.99 | 56.00 | 57.00 | 00:00:00 | | 2002-09-09 | 26,300 | 58.00 | 58.00 | 55.60 | 56.90 | 00:00:00 | | 2002-09-10 | 55,900 | 55.51 | 59.99 | 55.03 | 59.99 | 00:00:00 | | 2002-09-11 | 16,800 | 59.98 | 62.00 | 59.98 | 61.62 | 00:00:00 | | 2002-09-12 | 26,900 | 59.90 | 62.80 | 59.90 | 62.75 | 00:00:00 | | 2002-09-13 | 13,500 | 62.74 | 64.87 | 62.74 | 64.00 | 00:00:00 | | 2002-09-16 | 169,300 | 63.00 | 65.01 | 59.52 | 59.52 | 00:00:00 | | 2002-09-17 | 49,700 | 61.40 | 61.40 | 58.00 | 58.99 | 00:00:00 | | 2002-09-18 | 26,800 | 58.00 | 58.00 | 56.04 | 58.00 | 00:00:00 | | 2002-09-19 | 36,500 | 57.99 | 58.50 | 56.10 | 57.00 | 00:00:00 | | 2002-09-20 | 18,700 | 58.00 | 59.90 | 58.00 | 59.88 | 00:00:00 | | 2002-09-23 | 24,000 | 57.01 | 57.10 | 56.00 | 57.00 | 00:00:00 | | 2002-09-24 | 33,100 | 57.00 | 57.00 | 56.00 | 57.00 | 00:00:00 | | 2002-09-25 | 68,500 | 57.00 | 57.00 | 56.30 | 56.80 | 00:00:00 | | 2002-09-26 | 17,900 | 56.12 | 57.00 | 56.00 | 56.00 | 00:00:00 | | 2002-09-27 | 167,400 | 56.01 | 56.01 | 54.10 | 54.94 | 00:00:00 | | 2002-09-30 | 36,500 | 54.10 | 54.96 | 50.00 | 54.45 | 00:00:00 | | 2002-10-01 | 79,600 | 54.45 | 57.00 | 54.00 | 57.00 | 00:00:00 | | 2002-10-02 | 85,300 | 55.31 | 57.50 | 55.01 | 56.00 | 00:00:00 | | 2002-10-03 | 28,300 | 56.01 | 58.00 | 56.00 | 56.00 | 00:00:00 | | 2002-10-04 | 26,700 | 57.00 | 59.40 | 57.00 | 58.99 | 00:00:00 | | 2002-10-07 | 7,900 | 56.10 | 57.00 | 56.00 | 56.00 | 00:00:00 | | 2002-10-08 | 43,600 | 54.00 | 59.00 | 54.00 | 59.00 | 00:00:00 | | 2002-10-09 | 8,000 | 56.10 | 58.00 | 56.10 | 57.98 | 00:00:00 | | 2002-10-10 | 38,600 | 57.98 | 58.00 | 57.80 | 58.00 | 00:00:00 | | 2002-10-11 | 58,400 | 59.00 | 62.50 | 59.00 | 61.48 | 00:00:00 | | 2002-10-14 | 13,700 | 60.00 | 60.00 | 56.50 | 59.50 | 00:00:00 | | 2002-10-15 | 22,300 | 59.50 | 61.78 | 59.50 | 61.40 | 00:00:00 | | 2002-10-16 | 48,200 | 61.50 | 61.80 | 57.00 | 57.00 | 00:00:00 | | 2002-10-17 | 48,600 | 60.30 | 62.00 | 59.90 | 61.99 | 00:00:00 | | 2002-10-18 | 20,500 | 61.99 | 61.99 | 59.70 | 60.40 | 00:00:00 | | 2002-10-21 | 33,000 | 61.04 | 61.80 | 60.00 | 61.50 | 00:00:00 | | 2002-10-22 | 48,500 | 60.00 | 61.50 | 59.60 | 59.80 | 00:00:00 | | 2002-10-23 | 142,700 | 58.90 | 60.99 | 57.01 | 59.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
