|
 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 | | 2016-01-26 | 124,300 | 37.01 | 37.12 | 36.73 | 37.00 | 00:00:00 | | 2016-01-27 | 42,700 | 37.15 | 39.97 | 37.15 | 39.97 | 00:00:00 | | 2016-01-28 | 28,600 | 39.20 | 39.20 | 38.60 | 39.18 | 00:00:00 | | 2016-01-29 | 86,900 | 39.82 | 40.43 | 39.50 | 40.43 | 00:00:00 | | 2016-02-01 | 37,500 | 40.33 | 41.46 | 40.33 | 41.00 | 00:00:00 | | 2016-02-02 | 7,900 | 40.95 | 42.16 | 40.95 | 41.73 | 00:00:00 | | 2016-02-03 | 121,300 | 41.75 | 43.34 | 41.75 | 42.95 | 00:00:00 | | 2016-02-04 | 67,300 | 42.95 | 43.50 | 41.51 | 41.65 | 00:00:00 | | 2016-02-05 | 21,100 | 42.01 | 43.20 | 41.71 | 43.20 | 00:00:00 | | 2016-02-08 | 0 | 43.20 | 43.20 | 43.20 | 43.20 | 00:00:00 | | 2016-02-09 | 0 | 43.20 | 43.20 | 43.20 | 43.20 | 00:00:00 | | 2016-02-10 | 9,600 | 43.00 | 43.20 | 42.59 | 42.59 | 00:00:00 | | 2016-02-11 | 14,300 | 42.50 | 42.68 | 41.85 | 42.00 | 00:00:00 | | 2016-02-12 | 6,500 | 42.61 | 43.11 | 42.61 | 42.95 | 00:00:00 | | 2016-02-15 | 8,000 | 43.40 | 43.40 | 42.15 | 42.40 | 00:00:00 | | 2016-02-16 | 23,400 | 43.19 | 43.50 | 42.39 | 43.50 | 00:00:00 | | 2016-02-17 | 25,700 | 43.28 | 44.78 | 43.19 | 44.00 | 00:00:00 | | 2016-02-18 | 16,300 | 43.49 | 43.75 | 42.28 | 42.89 | 00:00:00 | | 2016-02-19 | 325,300 | 35.00 | 37.40 | 34.93 | 35.50 | 00:00:00 | | 2016-02-22 | 217,100 | 35.40 | 35.57 | 34.99 | 35.25 | 00:00:00 | | 2016-02-23 | 61,200 | 35.22 | 35.94 | 35.05 | 35.82 | 00:00:00 | | 2016-02-24 | 200,700 | 35.41 | 35.48 | 34.50 | 35.48 | 00:00:00 | | 2016-02-25 | 51,000 | 35.03 | 35.70 | 34.93 | 35.70 | 00:00:00 | | 2016-02-26 | 80,000 | 35.69 | 36.24 | 34.97 | 35.01 | 00:00:00 | | 2016-02-29 | 53,600 | 35.00 | 35.95 | 34.87 | 35.35 | 00:00:00 | | 2016-03-01 | 90,400 | 35.35 | 37.89 | 35.34 | 37.59 | 00:00:00 | | 2016-03-02 | 22,000 | 37.57 | 37.63 | 36.50 | 37.62 | 00:00:00 | | 2016-03-03 | 19,800 | 37.50 | 37.70 | 37.35 | 37.70 | 00:00:00 | | 2016-03-04 | 50,300 | 37.70 | 38.40 | 37.05 | 37.60 | 00:00:00 | | 2016-03-07 | 102,000 | 37.60 | 37.89 | 37.21 | 37.89 | 00:00:00 | | 2016-03-08 | 17,800 | 37.82 | 38.10 | 37.45 | 37.70 | 00:00:00 | | 2016-03-09 | 73,300 | 38.20 | 38.20 | 36.67 | 38.00 | 00:00:00 | | 2016-03-10 | 34,900 | 37.80 | 37.80 | 37.06 | 37.12 | 00:00:00 | | 2016-03-11 | 19,900 | 37.20 | 38.00 | 37.12 | 38.00 | 00:00:00 | | 2016-03-14 | 14,100 | 37.80 | 37.80 | 37.42 | 37.54 | 00:00:00 | | 2016-03-15 | 17,100 | 37.71 | 38.09 | 36.90 | 38.09 | 00:00:00 | | 2016-03-16 | 47,800 | 38.00 | 38.08 | 37.00 | 37.37 | 00:00:00 | | 2016-03-17 | 76,600 | 38.00 | 38.00 | 37.11 | 37.44 | 00:00:00 | | 2016-03-18 | 109,700 | 37.99 | 38.25 | 36.90 | 37.35 | 00:00:00 | | 2016-03-21 | 50,900 | 37.74 | 38.50 | 37.74 | 38.00 | 00:00:00 | | 2016-03-22 | 14,400 | 38.24 | 38.24 | 37.28 | 37.95 | 00:00:00 | | 2016-03-23 | 34,200 | 37.89 | 37.95 | 37.35 | 37.50 | 00:00:00 | | 2016-03-24 | 133,000 | 37.59 | 38.50 | 37.38 | 38.50 | 00:00:00 | | 2016-03-25 | 0 | 38.50 | 38.50 | 38.50 | 38.50 | 00:00:00 | | 2016-03-28 | 113,800 | 38.50 | 39.39 | 38.32 | 39.02 | 00:00:00 | | 2016-03-29 | 18,600 | 39.06 | 39.52 | 38.93 | 39.50 | 00:00:00 | | 2016-03-30 | 59,200 | 39.93 | 40.18 | 39.19 | 39.50 | 00:00:00 | | 2016-03-31 | 20,100 | 39.50 | 39.50 | 38.65 | 39.00 | 00:00:00 | | 2016-04-01 | 17,200 | 38.88 | 39.19 | 38.80 | 38.95 | 00:00:00 | | 2016-04-04 | 35,700 | 38.96 | 39.05 | 38.20 | 38.50 | 00:00:00 | | 2016-04-05 | 199,800 | 38.27 | 38.55 | 37.98 | 38.10 | 00:00:00 | | 2016-04-06 | 42,500 | 38.01 | 38.47 | 37.84 | 38.25 | 00:00:00 | | 2016-04-07 | 81,900 | 38.54 | 38.64 | 38.16 | 38.16 | 00:00:00 | | 2016-04-08 | 34,600 | 38.15 | 38.15 | 37.80 | 37.80 | 00:00:00 | | 2016-04-11 | 14,300 | 38.02 | 38.19 | 37.56 | 38.05 | 00:00:00 | | 2016-04-12 | 52,200 | 38.10 | 38.15 | 37.91 | 37.98 | 00:00:00 | | 2016-04-13 | 35,500 | 38.33 | 38.52 | 37.55 | 37.88 | 00:00:00 | | 2016-04-14 | 330,600 | 37.94 | 38.13 | 37.87 | 38.00 | 00:00:00 | | 2016-04-15 | 286,100 | 38.05 | 38.11 | 37.86 | 38.00 | 00:00:00 | | 2016-04-18 | 21,500 | 38.00 | 38.05 | 37.85 | 37.90 | 00:00:00 | | 2016-04-19 | 325,800 | 37.88 | 38.05 | 37.80 | 37.80 | 00:00:00 | | 2016-04-20 | 62,100 | 37.90 | 37.96 | 37.61 | 37.90 | 00:00:00 | | 2016-04-21 | 0 | 37.90 | 37.90 | 37.90 | 37.90 | 00:00:00 | | 2016-04-22 | 10,500 | 37.83 | 37.89 | 37.66 | 37.79 | 00:00:00 | | 2016-04-25 | 45,900 | 37.87 | 39.00 | 37.46 | 37.80 | 00:00:00 | | 2016-04-26 | 58,000 | 37.82 | 37.87 | 37.54 | 37.67 | 00:00:00 | | 2016-04-27 | 34,500 | 37.81 | 38.05 | 37.81 | 38.05 | 00:00:00 | | 2016-04-28 | 123,700 | 38.01 | 38.01 | 37.89 | 38.00 | 00:00:00 | | 2016-04-29 | 39,100 | 38.00 | 40.23 | 38.00 | 40.23 | 00:00:00 | | 2016-05-02 | 25,100 | 39.86 | 39.90 | 38.36 | 39.90 | 00:00:00 | | 2016-05-03 | 10,000 | 39.49 | 39.62 | 38.66 | 38.66 | 00:00:00 | | 2016-05-04 | 10,100 | 38.31 | 39.24 | 38.31 | 39.15 | 00:00:00 | | 2016-05-05 | 10,000 | 38.91 | 39.15 | 38.47 | 38.47 | 00:00:00 | | 2016-05-06 | 11,600 | 38.54 | 39.71 | 38.54 | 39.71 | 00:00:00 | | 2016-05-09 | 9,700 | 39.30 | 40.06 | 39.29 | 39.67 | 00:00:00 | | 2016-05-10 | 24,100 | 39.90 | 41.80 | 39.70 | 41.80 | 00:00:00 | | 2016-05-11 | 62,500 | 41.71 | 44.90 | 41.55 | 44.90 | 00:00:00 | | 2016-05-12 | 394,700 | 43.72 | 43.80 | 39.55 | 39.75 | 00:00:00 | | 2016-05-13 | 1,322,500 | 40.00 | 40.80 | 39.46 | 40.00 | 00:00:00 | | 2016-05-16 | 29,600 | 40.00 | 40.80 | 40.00 | 40.80 | 00:00:00 | | 2016-05-17 | 52,900 | 40.95 | 41.36 | 40.43 | 41.31 | 00:00:00 | | 2016-05-18 | 129,100 | 41.31 | 41.31 | 40.56 | 41.02 | 00:00:00 | | 2016-05-19 | 302,800 | 41.12 | 42.95 | 40.44 | 42.64 | 00:00:00 | | 2016-05-20 | 170,600 | 42.55 | 43.31 | 42.55 | 43.00 | 00:00:00 | | 2016-05-23 | 121,400 | 43.48 | 43.48 | 42.49 | 43.00 | 00:00:00 | | 2016-05-24 | 212,600 | 43.41 | 44.04 | 42.90 | 43.75 | 00:00:00 | | 2016-05-25 | 76,700 | 43.97 | 44.75 | 43.97 | 44.75 | 00:00:00 | | 2016-05-26 | 0 | 44.75 | 44.75 | 44.75 | 44.75 | 00:00:00 | | 2016-05-27 | 128,600 | 44.80 | 46.97 | 44.54 | 46.51 | 00:00:00 | | 2016-05-30 | 105,700 | 46.77 | 47.00 | 45.62 | 45.99 | 00:00:00 | | 2016-05-31 | 161,900 | 45.81 | 46.40 | 45.00 | 45.00 | 00:00:00 | | 2016-06-01 | 55,700 | 44.90 | 45.42 | 44.77 | 45.26 | 00:00:00 | | 2016-06-02 | 43,600 | 45.33 | 46.22 | 45.31 | 45.89 | 00:00:00 | | 2016-06-03 | 61,000 | 45.91 | 46.38 | 45.33 | 45.99 | 00:00:00 | | 2016-06-06 | 85,200 | 45.59 | 46.52 | 45.50 | 45.50 | 00:00:00 | | 2016-06-07 | 416,300 | 45.61 | 46.55 | 45.61 | 46.38 | 00:00:00 | | 2016-06-08 | 228,900 | 46.43 | 46.94 | 46.43 | 46.74 | 00:00:00 | | 2016-06-09 | 8,100 | 46.66 | 46.94 | 46.50 | 46.94 | 00:00:00 | | 2016-06-10 | 40,000 | 46.92 | 47.86 | 46.16 | 46.25 | 00:00:00 | | 2016-06-13 | 27,300 | 45.72 | 46.70 | 45.60 | 46.70 | 00:00:00 | | 2016-06-14 | 47,200 | 46.50 | 46.50 | 45.66 | 46.25 | 00:00:00 | | 2016-06-15 | 15,400 | 46.68 | 46.69 | 46.16 | 46.60 | 00:00:00 | | 2016-06-16 | 30,700 | 46.13 | 46.85 | 46.00 | 46.60 | 00:00:00 | | 2016-06-17 | 34,200 | 46.60 | 47.19 | 46.56 | 46.72 | 00:00:00 | | 2016-06-20 | 24,300 | 46.47 | 46.99 | 46.39 | 46.39 | 00:00:00 | | 2016-06-21 | 43,800 | 46.17 | 46.60 | 45.12 | 45.50 | 00:00:00 | | 2016-06-22 | 530,900 | 45.58 | 45.75 | 45.22 | 45.47 | 00:00:00 | | 2016-06-23 | 64,300 | 45.59 | 45.66 | 45.20 | 45.55 | 00:00:00 | | 2016-06-24 | 21,000 | 44.94 | 45.65 | 44.70 | 45.65 | 00:00:00 | | 2016-06-27 | 19,100 | 45.49 | 46.25 | 45.42 | 46.25 | 00:00:00 | | 2016-06-28 | 22,000 | 46.00 | 46.61 | 45.76 | 45.80 | 00:00:00 | | 2016-06-29 | 61,100 | 46.06 | 46.85 | 46.03 | 46.51 | 00:00:00 | | 2016-06-30 | 115,700 | 46.78 | 47.50 | 46.51 | 46.51 | 00:00:00 | | 2016-07-01 | 135,100 | 46.04 | 47.15 | 46.04 | 47.01 | 00:00:00 | | 2016-07-04 | 44,000 | 46.90 | 47.65 | 46.90 | 47.45 | 00:00:00 | | 2016-07-05 | 30,700 | 47.45 | 47.95 | 47.45 | 47.50 | 00:00:00 | | 2016-07-06 | 65,100 | 47.50 | 48.25 | 47.25 | 47.95 | 00:00:00 | | 2016-07-07 | 30,700 | 47.95 | 48.40 | 47.86 | 48.09 | 00:00:00 | | 2016-07-08 | 19,500 | 48.09 | 48.83 | 48.00 | 48.83 | 00:00:00 | | 2016-07-11 | 18,200 | 48.47 | 48.84 | 48.40 | 48.61 | 00:00:00 | | 2016-07-12 | 50,300 | 48.65 | 49.81 | 48.62 | 49.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
