|
 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 | | 2015-02-20 | 26,100 | 43.25 | 43.28 | 42.80 | 42.99 | 00:00:00 | | 2015-02-23 | 29,700 | 42.89 | 43.49 | 42.50 | 43.00 | 00:00:00 | | 2015-02-24 | 96,700 | 42.87 | 43.00 | 41.64 | 41.65 | 00:00:00 | | 2015-02-25 | 32,000 | 41.70 | 41.70 | 40.89 | 40.89 | 00:00:00 | | 2015-02-26 | 17,600 | 41.99 | 42.01 | 41.13 | 41.75 | 00:00:00 | | 2015-02-27 | 15,600 | 42.27 | 42.27 | 41.78 | 42.00 | 00:00:00 | | 2015-03-02 | 96,600 | 42.49 | 42.49 | 39.63 | 39.91 | 00:00:00 | | 2015-03-03 | 378,700 | 39.86 | 42.50 | 39.86 | 42.50 | 00:00:00 | | 2015-03-04 | 16,200 | 42.15 | 42.33 | 41.05 | 41.05 | 00:00:00 | | 2015-03-05 | 8,000 | 41.85 | 42.50 | 41.50 | 42.50 | 00:00:00 | | 2015-03-06 | 5,200 | 42.44 | 42.50 | 41.60 | 42.50 | 00:00:00 | | 2015-03-09 | 3,300 | 41.61 | 42.11 | 41.33 | 41.72 | 00:00:00 | | 2015-03-10 | 36,700 | 41.26 | 42.98 | 40.25 | 42.98 | 00:00:00 | | 2015-03-11 | 62,000 | 43.00 | 43.70 | 41.40 | 43.70 | 00:00:00 | | 2015-03-12 | 24,700 | 42.55 | 43.83 | 42.00 | 43.80 | 00:00:00 | | 2015-03-13 | 48,700 | 42.99 | 43.06 | 41.50 | 41.50 | 00:00:00 | | 2015-03-16 | 1,900 | 41.54 | 41.80 | 41.40 | 41.50 | 00:00:00 | | 2015-03-17 | 9,600 | 41.21 | 41.43 | 41.08 | 41.30 | 00:00:00 | | 2015-03-18 | 434,600 | 41.49 | 43.99 | 41.19 | 43.99 | 00:00:00 | | 2015-03-19 | 143,800 | 44.29 | 45.33 | 43.83 | 45.20 | 00:00:00 | | 2015-03-20 | 34,000 | 45.40 | 45.90 | 45.10 | 45.60 | 00:00:00 | | 2015-03-23 | 58,500 | 46.15 | 46.35 | 45.22 | 46.35 | 00:00:00 | | 2015-03-24 | 31,100 | 46.73 | 47.58 | 46.05 | 47.50 | 00:00:00 | | 2015-03-25 | 33,000 | 47.59 | 48.00 | 47.05 | 48.00 | 00:00:00 | | 2015-03-26 | 25,100 | 47.49 | 48.05 | 47.39 | 47.50 | 00:00:00 | | 2015-03-27 | 18,600 | 47.03 | 47.70 | 46.85 | 47.60 | 00:00:00 | | 2015-03-30 | 31,400 | 47.19 | 49.37 | 47.19 | 48.50 | 00:00:00 | | 2015-03-31 | 27,500 | 48.34 | 49.20 | 48.00 | 48.85 | 00:00:00 | | 2015-04-01 | 29,500 | 48.24 | 49.29 | 48.12 | 48.65 | 00:00:00 | | 2015-04-02 | 35,500 | 48.80 | 49.49 | 48.45 | 49.49 | 00:00:00 | | 2015-04-06 | 40,800 | 49.95 | 50.55 | 49.65 | 50.00 | 00:00:00 | | 2015-04-07 | 12,500 | 49.73 | 50.00 | 49.71 | 49.77 | 00:00:00 | | 2015-04-08 | 86,300 | 50.09 | 50.75 | 49.80 | 50.44 | 00:00:00 | | 2015-04-09 | 41,800 | 50.18 | 50.35 | 49.08 | 49.21 | 00:00:00 | | 2015-04-10 | 19,500 | 49.32 | 51.00 | 49.32 | 51.00 | 00:00:00 | | 2015-04-13 | 6,400 | 50.68 | 50.80 | 50.47 | 50.80 | 00:00:00 | | 2015-04-14 | 15,400 | 50.58 | 51.00 | 50.33 | 50.79 | 00:00:00 | | 2015-04-15 | 11,000 | 51.24 | 51.37 | 49.00 | 49.00 | 00:00:00 | | 2015-04-16 | 24,500 | 49.02 | 51.74 | 49.00 | 51.50 | 00:00:00 | | 2015-04-17 | 17,900 | 51.11 | 51.80 | 50.51 | 51.80 | 00:00:00 | | 2015-04-20 | 2,100 | 52.35 | 52.35 | 52.35 | 52.35 | 00:00:00 | | 2015-04-22 | 45,000 | 52.57 | 53.45 | 52.09 | 53.45 | 00:00:00 | | 2015-04-23 | 18,800 | 53.07 | 53.41 | 52.50 | 53.00 | 00:00:00 | | 2015-04-24 | 6,700 | 53.05 | 53.10 | 52.91 | 52.95 | 00:00:00 | | 2015-04-27 | 4,600 | 52.50 | 52.75 | 51.79 | 52.75 | 00:00:00 | | 2015-04-28 | 22,500 | 52.85 | 53.20 | 51.91 | 53.00 | 00:00:00 | | 2015-04-29 | 10,100 | 52.55 | 53.00 | 51.84 | 53.00 | 00:00:00 | | 2015-04-30 | 31,500 | 52.74 | 52.74 | 51.76 | 52.47 | 00:00:00 | | 2015-05-01 | 0 | 52.47 | 52.47 | 52.47 | 52.47 | 00:00:00 | | 2015-05-04 | 78,400 | 50.08 | 50.08 | 49.44 | 49.68 | 00:00:00 | | 2015-05-05 | 9,800 | 49.69 | 49.69 | 49.35 | 49.45 | 00:00:00 | | 2015-05-06 | 17,800 | 49.46 | 49.70 | 49.36 | 49.65 | 00:00:00 | | 2015-05-07 | 4,300 | 49.49 | 49.55 | 49.25 | 49.50 | 00:00:00 | | 2015-05-08 | 20,100 | 49.86 | 50.00 | 48.80 | 49.50 | 00:00:00 | | 2015-05-11 | 12,600 | 48.95 | 48.95 | 48.08 | 48.63 | 00:00:00 | | 2015-05-12 | 23,200 | 48.21 | 48.21 | 47.75 | 47.75 | 00:00:00 | | 2015-05-13 | 7,200 | 47.59 | 47.80 | 47.53 | 47.60 | 00:00:00 | | 2015-05-14 | 13,400 | 47.61 | 48.98 | 47.60 | 48.98 | 00:00:00 | | 2015-05-15 | 20,000 | 48.44 | 48.60 | 47.90 | 48.35 | 00:00:00 | | 2015-05-18 | 6,700 | 48.28 | 48.40 | 47.90 | 48.40 | 00:00:00 | | 2015-05-19 | 5,500 | 48.19 | 48.19 | 47.89 | 48.00 | 00:00:00 | | 2015-05-20 | 3,800 | 47.98 | 48.00 | 47.87 | 47.90 | 00:00:00 | | 2015-05-21 | 9,200 | 47.90 | 47.99 | 47.15 | 47.99 | 00:00:00 | | 2015-05-22 | 21,300 | 47.58 | 48.00 | 47.39 | 48.00 | 00:00:00 | | 2015-05-25 | 2,900 | 48.00 | 48.00 | 47.61 | 48.00 | 00:00:00 | | 2015-05-26 | 6,300 | 47.93 | 48.00 | 47.17 | 48.00 | 00:00:00 | | 2015-05-27 | 9,300 | 47.57 | 48.49 | 47.51 | 48.49 | 00:00:00 | | 2015-05-28 | 12,000 | 48.03 | 48.44 | 47.80 | 47.80 | 00:00:00 | | 2015-05-29 | 14,300 | 47.50 | 47.60 | 46.50 | 46.50 | 00:00:00 | | 2015-06-01 | 9,200 | 46.60 | 46.99 | 46.50 | 46.50 | 00:00:00 | | 2015-06-02 | 25,400 | 46.55 | 46.59 | 46.23 | 46.50 | 00:00:00 | | 2015-06-03 | 9,300 | 46.34 | 46.50 | 46.25 | 46.50 | 00:00:00 | | 2015-06-04 | 0 | 46.50 | 46.50 | 46.50 | 46.50 | 00:00:00 | | 2015-06-05 | 7,700 | 47.80 | 47.80 | 46.41 | 46.50 | 00:00:00 | | 2015-06-08 | 22,100 | 46.34 | 46.39 | 45.38 | 45.99 | 00:00:00 | | 2015-06-09 | 16,800 | 45.99 | 46.18 | 45.80 | 45.90 | 00:00:00 | | 2015-06-10 | 30,600 | 45.94 | 46.19 | 45.86 | 45.99 | 00:00:00 | | 2015-06-11 | 115,900 | 45.90 | 46.08 | 45.90 | 45.90 | 00:00:00 | | 2015-06-12 | 14,700 | 45.94 | 46.10 | 45.91 | 45.93 | 00:00:00 | | 2015-06-15 | 24,600 | 45.95 | 45.95 | 45.56 | 45.80 | 00:00:00 | | 2015-06-16 | 7,900 | 45.80 | 45.90 | 45.60 | 45.69 | 00:00:00 | | 2015-06-17 | 45,800 | 45.61 | 45.61 | 44.75 | 44.75 | 00:00:00 | | 2015-06-18 | 12,700 | 44.83 | 44.99 | 44.51 | 44.99 | 00:00:00 | | 2015-06-19 | 40,700 | 44.79 | 44.96 | 43.80 | 44.00 | 00:00:00 | | 2015-06-22 | 34,700 | 44.00 | 44.24 | 43.06 | 43.06 | 00:00:00 | | 2015-06-23 | 76,300 | 42.95 | 43.10 | 41.81 | 42.45 | 00:00:00 | | 2015-06-24 | 90,700 | 42.05 | 42.30 | 41.20 | 41.85 | 00:00:00 | | 2015-06-25 | 40,100 | 41.49 | 41.92 | 41.39 | 41.79 | 00:00:00 | | 2015-06-26 | 27,500 | 42.04 | 43.50 | 41.64 | 43.00 | 00:00:00 | | 2015-06-29 | 32,700 | 42.71 | 42.96 | 42.02 | 42.45 | 00:00:00 | | 2015-06-30 | 97,800 | 42.14 | 43.47 | 42.14 | 42.50 | 00:00:00 | | 2015-07-01 | 21,100 | 42.92 | 43.20 | 42.50 | 42.90 | 00:00:00 | | 2015-07-02 | 17,000 | 43.00 | 43.00 | 42.50 | 43.00 | 00:00:00 | | 2015-07-03 | 16,600 | 43.36 | 44.25 | 43.36 | 44.25 | 00:00:00 | | 2015-07-06 | 25,800 | 43.90 | 43.90 | 42.04 | 43.00 | 00:00:00 | | 2015-07-07 | 6,700 | 42.96 | 42.96 | 42.00 | 42.55 | 00:00:00 | | 2015-07-08 | 11,300 | 42.11 | 42.11 | 41.25 | 41.39 | 00:00:00 | | 2015-07-09 | 0 | 41.39 | 41.39 | 41.39 | 41.39 | 00:00:00 | | 2015-07-10 | 25,900 | 41.73 | 42.20 | 41.24 | 42.17 | 00:00:00 | | 2015-07-13 | 27,700 | 42.17 | 42.17 | 41.38 | 41.74 | 00:00:00 | | 2015-07-14 | 31,400 | 41.53 | 42.49 | 41.50 | 42.49 | 00:00:00 | | 2015-07-15 | 22,700 | 42.21 | 42.49 | 41.69 | 42.48 | 00:00:00 | | 2015-07-16 | 17,100 | 42.10 | 42.95 | 42.02 | 42.95 | 00:00:00 | | 2015-07-17 | 8,500 | 43.03 | 43.03 | 42.32 | 42.80 | 00:00:00 | | 2015-07-20 | 22,000 | 42.36 | 42.40 | 41.71 | 41.86 | 00:00:00 | | 2015-07-21 | 31,800 | 41.62 | 41.93 | 41.36 | 41.75 | 00:00:00 | | 2015-07-22 | 24,200 | 41.44 | 41.70 | 41.44 | 41.70 | 00:00:00 | | 2015-07-23 | 22,600 | 41.50 | 41.65 | 41.18 | 41.25 | 00:00:00 | | 2015-07-24 | 52,000 | 41.22 | 41.31 | 41.06 | 41.15 | 00:00:00 | | 2015-07-27 | 55,200 | 41.06 | 41.39 | 40.65 | 41.00 | 00:00:00 | | 2015-07-28 | 35,900 | 41.20 | 41.55 | 41.01 | 41.18 | 00:00:00 | | 2015-07-29 | 10,400 | 41.18 | 41.30 | 41.00 | 41.30 | 00:00:00 | | 2015-07-30 | 22,300 | 41.29 | 41.39 | 41.07 | 41.10 | 00:00:00 | | 2015-07-31 | 47,300 | 41.14 | 41.38 | 41.00 | 41.38 | 00:00:00 | | 2015-08-03 | 18,200 | 41.04 | 41.26 | 40.99 | 41.20 | 00:00:00 | | 2015-08-04 | 30,000 | 41.66 | 42.50 | 41.03 | 41.20 | 00:00:00 | | 2015-08-05 | 28,200 | 41.01 | 41.20 | 40.50 | 40.75 | 00:00:00 | | 2015-08-06 | 21,700 | 40.90 | 40.90 | 39.61 | 40.14 | 00:00:00 | | 2015-08-07 | 7,500 | 40.54 | 40.54 | 39.56 | 39.85 | 00:00:00 | | 2015-08-10 | 10,500 | 39.71 | 40.20 | 39.57 | 39.57 | 00:00:00 | | 2015-08-11 | 40,700 | 40.00 | 41.25 | 40.00 | 40.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
