|
 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 | | 2016-07-12 | 50,300 | 48.65 | 49.81 | 48.62 | 49.68 | 00:00:00 | | 2016-07-13 | 54,900 | 49.38 | 50.98 | 49.29 | 50.01 | 00:00:00 | | 2016-07-14 | 41,300 | 50.19 | 51.44 | 50.19 | 51.34 | 00:00:00 | | 2016-07-15 | 21,100 | 51.01 | 51.32 | 50.60 | 51.32 | 00:00:00 | | 2016-07-18 | 18,600 | 51.32 | 53.10 | 51.02 | 52.15 | 00:00:00 | | 2016-07-19 | 12,000 | 51.99 | 52.14 | 51.40 | 51.67 | 00:00:00 | | 2016-07-20 | 52,800 | 51.50 | 51.84 | 51.01 | 51.10 | 00:00:00 | | 2016-07-21 | 63,200 | 51.00 | 51.08 | 50.60 | 50.83 | 00:00:00 | | 2016-07-22 | 32,800 | 51.39 | 52.39 | 51.39 | 52.00 | 00:00:00 | | 2016-07-25 | 380,800 | 51.92 | 52.40 | 51.34 | 51.82 | 00:00:00 | | 2016-07-26 | 7,900 | 51.82 | 52.31 | 51.60 | 52.00 | 00:00:00 | | 2016-07-27 | 80,600 | 51.65 | 54.69 | 49.99 | 49.99 | 00:00:00 | | 2016-07-28 | 62,700 | 50.11 | 52.76 | 48.74 | 52.76 | 00:00:00 | | 2016-07-29 | 68,100 | 52.76 | 56.84 | 52.32 | 55.00 | 00:00:00 | | 2016-08-01 | 32,900 | 55.90 | 55.91 | 52.94 | 53.06 | 00:00:00 | | 2016-08-02 | 42,500 | 53.06 | 54.45 | 52.62 | 54.15 | 00:00:00 | | 2016-08-03 | 44,900 | 54.22 | 55.85 | 53.30 | 54.30 | 00:00:00 | | 2016-08-04 | 19,800 | 55.01 | 55.01 | 52.48 | 53.00 | 00:00:00 | | 2016-08-05 | 50,700 | 53.00 | 54.89 | 49.80 | 51.22 | 00:00:00 | | 2016-08-08 | 33,800 | 51.26 | 52.80 | 48.41 | 49.48 | 00:00:00 | | 2016-08-09 | 20,800 | 49.11 | 50.80 | 49.11 | 50.45 | 00:00:00 | | 2016-08-10 | 532,600 | 51.35 | 52.11 | 50.03 | 51.19 | 00:00:00 | | 2016-08-11 | 64,400 | 51.17 | 52.45 | 50.91 | 52.30 | 00:00:00 | | 2016-08-12 | 30,000 | 51.92 | 52.50 | 51.84 | 52.50 | 00:00:00 | | 2016-08-15 | 77,500 | 52.48 | 53.21 | 52.32 | 52.50 | 00:00:00 | | 2016-08-16 | 49,800 | 52.50 | 52.75 | 52.20 | 52.75 | 00:00:00 | | 2016-08-17 | 52,100 | 52.77 | 52.82 | 52.40 | 52.69 | 00:00:00 | | 2016-08-18 | 32,600 | 52.77 | 52.87 | 52.52 | 52.79 | 00:00:00 | | 2016-08-19 | 34,400 | 52.18 | 52.99 | 52.18 | 52.99 | 00:00:00 | | 2016-08-22 | 46,100 | 52.12 | 53.35 | 52.00 | 53.00 | 00:00:00 | | 2016-08-23 | 218,200 | 54.35 | 54.36 | 53.19 | 53.50 | 00:00:00 | | 2016-08-24 | 107,900 | 53.41 | 53.41 | 52.31 | 53.01 | 00:00:00 | | 2016-08-25 | 175,500 | 52.90 | 53.16 | 52.64 | 52.65 | 00:00:00 | | 2016-08-26 | 44,100 | 52.46 | 52.90 | 52.41 | 52.90 | 00:00:00 | | 2016-08-29 | 42,700 | 52.76 | 52.90 | 52.52 | 52.90 | 00:00:00 | | 2016-08-30 | 84,000 | 52.71 | 52.79 | 52.12 | 52.55 | 00:00:00 | | 2016-08-31 | 268,600 | 52.81 | 52.88 | 51.51 | 52.50 | 00:00:00 | | 2016-09-01 | 44,700 | 52.50 | 52.90 | 52.50 | 52.90 | 00:00:00 | | 2016-09-02 | 21,100 | 52.88 | 53.35 | 52.88 | 53.15 | 00:00:00 | | 2016-09-05 | 32,000 | 53.20 | 53.75 | 52.54 | 53.55 | 00:00:00 | | 2016-09-06 | 21,900 | 53.55 | 53.80 | 53.50 | 53.78 | 00:00:00 | | 2016-09-07 | 0 | 53.78 | 53.78 | 53.78 | 53.78 | 00:00:00 | | 2016-09-08 | 37,400 | 53.25 | 54.47 | 53.10 | 53.10 | 00:00:00 | | 2016-09-09 | 26,600 | 53.12 | 53.12 | 51.75 | 52.90 | 00:00:00 | | 2016-09-12 | 40,700 | 52.85 | 53.90 | 52.13 | 53.00 | 00:00:00 | | 2016-09-13 | 42,400 | 52.94 | 53.03 | 52.10 | 53.00 | 00:00:00 | | 2016-09-14 | 79,800 | 52.91 | 53.50 | 52.91 | 53.50 | 00:00:00 | | 2016-09-15 | 96,700 | 53.18 | 53.58 | 53.17 | 53.50 | 00:00:00 | | 2016-09-16 | 197,500 | 53.38 | 53.55 | 52.00 | 52.00 | 00:00:00 | | 2016-09-19 | 29,300 | 52.39 | 52.70 | 51.40 | 51.40 | 00:00:00 | | 2016-09-20 | 31,200 | 51.40 | 52.28 | 51.40 | 52.20 | 00:00:00 | | 2016-09-21 | 22,800 | 52.20 | 52.98 | 51.79 | 52.65 | 00:00:00 | | 2016-09-22 | 111,900 | 52.69 | 53.26 | 52.69 | 53.20 | 00:00:00 | | 2016-09-23 | 47,500 | 52.59 | 53.02 | 52.10 | 52.60 | 00:00:00 | | 2016-09-26 | 51,700 | 52.60 | 52.64 | 51.07 | 51.07 | 00:00:00 | | 2016-09-27 | 44,900 | 51.10 | 52.39 | 51.10 | 52.00 | 00:00:00 | | 2016-09-28 | 111,600 | 52.17 | 52.71 | 51.55 | 52.50 | 00:00:00 | | 2016-09-29 | 44,700 | 52.50 | 52.61 | 52.07 | 52.50 | 00:00:00 | | 2016-09-30 | 25,400 | 52.40 | 52.60 | 52.19 | 52.40 | 00:00:00 | | 2016-10-03 | 91,900 | 52.74 | 53.16 | 52.31 | 52.41 | 00:00:00 | | 2016-10-04 | 17,400 | 52.41 | 52.45 | 52.20 | 52.40 | 00:00:00 | | 2016-10-05 | 55,700 | 52.53 | 52.60 | 52.23 | 52.26 | 00:00:00 | | 2016-10-06 | 30,500 | 52.27 | 52.59 | 52.18 | 52.37 | 00:00:00 | | 2016-10-07 | 174,300 | 52.32 | 52.45 | 52.18 | 52.18 | 00:00:00 | | 2016-10-10 | 361,600 | 52.38 | 52.41 | 52.18 | 52.20 | 00:00:00 | | 2016-10-11 | 52,200 | 52.21 | 52.27 | 50.85 | 50.85 | 00:00:00 | | 2016-10-12 | 0 | 50.85 | 50.85 | 50.85 | 50.85 | 00:00:00 | | 2016-10-13 | 40,000 | 50.89 | 51.98 | 50.89 | 51.98 | 00:00:00 | | 2016-10-14 | 37,200 | 52.00 | 52.20 | 51.30 | 51.87 | 00:00:00 | | 2016-10-17 | 47,700 | 51.98 | 52.35 | 51.31 | 51.99 | 00:00:00 | | 2016-10-18 | 83,500 | 52.00 | 52.05 | 51.75 | 52.00 | 00:00:00 | | 2016-10-19 | 35,500 | 51.93 | 52.00 | 51.83 | 51.96 | 00:00:00 | | 2016-10-20 | 178,700 | 51.85 | 52.15 | 51.77 | 51.93 | 00:00:00 | | 2016-10-21 | 35,800 | 51.95 | 52.04 | 51.68 | 51.80 | 00:00:00 | | 2016-10-24 | 40,000 | 51.90 | 52.20 | 51.76 | 51.76 | 00:00:00 | | 2016-10-25 | 16,500 | 51.80 | 51.87 | 51.10 | 51.10 | 00:00:00 | | 2016-10-26 | 45,900 | 51.29 | 52.66 | 51.25 | 51.90 | 00:00:00 | | 2016-10-27 | 14,800 | 52.08 | 52.79 | 51.37 | 52.28 | 00:00:00 | | 2016-10-28 | 25,300 | 52.35 | 52.78 | 52.35 | 52.72 | 00:00:00 | | 2016-10-31 | 900,800 | 52.20 | 54.00 | 51.50 | 52.00 | 00:00:00 | | 2016-11-01 | 44,300 | 52.00 | 52.58 | 50.50 | 51.32 | 00:00:00 | | 2016-11-02 | 0 | 51.32 | 51.32 | 51.32 | 51.32 | 00:00:00 | | 2016-11-03 | 40,900 | 50.98 | 52.00 | 50.98 | 51.97 | 00:00:00 | | 2016-11-04 | 62,000 | 52.10 | 52.10 | 51.73 | 52.00 | 00:00:00 | | 2016-11-07 | 27,300 | 52.00 | 52.89 | 51.60 | 52.01 | 00:00:00 | | 2016-11-08 | 23,600 | 52.54 | 52.54 | 51.06 | 51.06 | 00:00:00 | | 2016-11-09 | 60,300 | 51.00 | 51.67 | 50.76 | 51.00 | 00:00:00 | | 2016-11-10 | 58,100 | 51.55 | 52.00 | 50.80 | 51.89 | 00:00:00 | | 2016-11-11 | 136,700 | 52.09 | 52.09 | 51.04 | 51.80 | 00:00:00 | | 2016-11-14 | 55,100 | 51.99 | 52.00 | 51.20 | 51.25 | 00:00:00 | | 2016-11-15 | 0 | 51.25 | 51.25 | 51.25 | 51.25 | 00:00:00 | | 2016-11-16 | 27,100 | 51.64 | 51.96 | 51.02 | 51.50 | 00:00:00 | | 2016-11-17 | 43,300 | 51.56 | 51.70 | 51.00 | 51.05 | 00:00:00 | | 2016-11-18 | 306,400 | 51.23 | 51.23 | 46.19 | 47.00 | 00:00:00 | | 2016-11-21 | 72,500 | 47.04 | 48.27 | 46.30 | 46.71 | 00:00:00 | | 2016-11-22 | 252,900 | 47.09 | 47.80 | 45.55 | 46.54 | 00:00:00 | | 2016-11-23 | 253,500 | 46.41 | 46.41 | 44.09 | 44.99 | 00:00:00 | | 2016-11-24 | 37,400 | 45.06 | 45.06 | 43.95 | 44.40 | 00:00:00 | | 2016-11-25 | 58,000 | 43.80 | 44.50 | 43.56 | 43.95 | 00:00:00 | | 2016-11-28 | 29,900 | 44.05 | 44.60 | 43.60 | 44.60 | 00:00:00 | | 2016-11-29 | 194,800 | 44.64 | 45.47 | 44.41 | 44.75 | 00:00:00 | | 2016-11-30 | 97,900 | 44.56 | 45.00 | 44.49 | 44.82 | 00:00:00 | | 2016-12-01 | 276,500 | 44.71 | 45.30 | 43.94 | 44.04 | 00:00:00 | | 2016-12-02 | 67,200 | 44.20 | 44.35 | 43.68 | 44.34 | 00:00:00 | | 2016-12-05 | 43,600 | 44.90 | 44.95 | 44.45 | 44.90 | 00:00:00 | | 2016-12-06 | 408,100 | 44.88 | 46.00 | 44.66 | 45.90 | 00:00:00 | | 2016-12-07 | 91,900 | 46.71 | 47.00 | 45.19 | 45.80 | 00:00:00 | | 2016-12-08 | 95,000 | 46.20 | 46.20 | 45.26 | 45.70 | 00:00:00 | | 2016-12-09 | 14,000 | 46.02 | 46.09 | 45.36 | 46.00 | 00:00:00 | | 2016-12-12 | 93,700 | 45.91 | 47.20 | 45.91 | 46.99 | 00:00:00 | | 2016-12-13 | 85,800 | 46.98 | 47.19 | 46.54 | 46.93 | 00:00:00 | | 2016-12-14 | 9,500 | 47.26 | 47.33 | 46.32 | 46.32 | 00:00:00 | | 2016-12-15 | 85,200 | 46.51 | 46.80 | 46.32 | 46.80 | 00:00:00 | | 2016-12-16 | 38,400 | 47.05 | 48.29 | 46.95 | 48.03 | 00:00:00 | | 2016-12-19 | 113,700 | 48.04 | 48.58 | 46.91 | 47.00 | 00:00:00 | | 2016-12-20 | 85,100 | 47.50 | 47.75 | 46.25 | 46.25 | 00:00:00 | | 2016-12-21 | 32,200 | 46.24 | 46.24 | 46.24 | 46.24 | 00:00:00 | | 2016-12-22 | 69,300 | 46.24 | 46.24 | 45.58 | 45.65 | 00:00:00 | | 2016-12-23 | 11,300 | 45.76 | 45.90 | 45.26 | 45.30 | 00:00:00 | | 2016-12-26 | 17,400 | 45.29 | 45.57 | 45.20 | 45.49 | 00:00:00 | | 2016-12-27 | 10,500 | 45.73 | 46.13 | 45.71 | 45.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
