|
 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 | | 2016-12-27 | 10,500 | 45.73 | 46.13 | 45.71 | 45.95 | 00:00:00 | | 2016-12-28 | 21,800 | 46.16 | 47.00 | 46.16 | 46.49 | 00:00:00 | | 2016-12-29 | 115,000 | 46.79 | 47.15 | 45.80 | 45.90 | 00:00:00 | | 2016-12-30 | 0 | 45.90 | 45.90 | 45.90 | 45.90 | 00:00:00 | | 2017-01-02 | 20,600 | 46.17 | 46.70 | 45.35 | 46.70 | 00:00:00 | | 2017-01-03 | 167,400 | 46.89 | 48.05 | 46.81 | 46.95 | 00:00:00 | | 2017-01-04 | 29,300 | 46.95 | 47.55 | 46.95 | 47.30 | 00:00:00 | | 2017-01-05 | 37,800 | 47.94 | 47.94 | 46.91 | 46.91 | 00:00:00 | | 2017-01-06 | 35,400 | 47.00 | 47.19 | 45.82 | 45.82 | 00:00:00 | | 2017-01-09 | 22,300 | 45.99 | 46.74 | 45.91 | 45.98 | 00:00:00 | | 2017-01-10 | 47,200 | 46.66 | 46.99 | 46.16 | 46.78 | 00:00:00 | | 2017-01-11 | 48,700 | 46.76 | 47.00 | 45.15 | 46.03 | 00:00:00 | | 2017-01-12 | 73,900 | 46.62 | 47.50 | 46.34 | 47.50 | 00:00:00 | | 2017-01-13 | 78,600 | 47.38 | 47.48 | 45.80 | 46.13 | 00:00:00 | | 2017-01-16 | 31,600 | 46.13 | 47.35 | 46.13 | 46.85 | 00:00:00 | | 2017-01-17 | 50,300 | 47.37 | 47.50 | 46.74 | 47.19 | 00:00:00 | | 2017-01-18 | 63,100 | 47.33 | 47.35 | 46.51 | 46.80 | 00:00:00 | | 2017-01-19 | 44,200 | 47.00 | 47.30 | 46.55 | 46.55 | 00:00:00 | | 2017-01-20 | 45,900 | 46.61 | 47.48 | 46.60 | 47.07 | 00:00:00 | | 2017-01-23 | 59,800 | 47.19 | 47.22 | 46.90 | 46.96 | 00:00:00 | | 2017-01-24 | 66,400 | 47.01 | 47.71 | 47.01 | 47.10 | 00:00:00 | | 2017-01-25 | 0 | 47.10 | 47.10 | 47.10 | 47.10 | 00:00:00 | | 2017-01-26 | 80,800 | 47.90 | 47.90 | 46.90 | 47.78 | 00:00:00 | | 2017-01-27 | 46,600 | 47.79 | 47.85 | 46.61 | 46.72 | 00:00:00 | | 2017-01-30 | 24,000 | 46.75 | 46.75 | 46.00 | 46.00 | 00:00:00 | | 2017-01-31 | 32,900 | 46.11 | 46.80 | 46.05 | 46.55 | 00:00:00 | | 2017-02-01 | 84,000 | 46.64 | 46.75 | 46.09 | 46.66 | 00:00:00 | | 2017-02-02 | 83,300 | 46.66 | 46.66 | 46.15 | 46.15 | 00:00:00 | | 2017-02-03 | 79,500 | 46.21 | 47.17 | 46.21 | 47.09 | 00:00:00 | | 2017-02-06 | 43,800 | 47.10 | 47.68 | 46.25 | 46.64 | 00:00:00 | | 2017-02-07 | 48,200 | 47.05 | 47.05 | 46.15 | 46.20 | 00:00:00 | | 2017-02-08 | 55,900 | 46.50 | 46.50 | 46.01 | 46.30 | 00:00:00 | | 2017-02-09 | 64,400 | 46.31 | 46.79 | 46.15 | 46.50 | 00:00:00 | | 2017-02-10 | 19,700 | 46.69 | 46.82 | 46.22 | 46.25 | 00:00:00 | | 2017-02-13 | 45,600 | 46.48 | 47.50 | 46.30 | 47.09 | 00:00:00 | | 2017-02-14 | 67,300 | 47.16 | 47.49 | 46.80 | 47.49 | 00:00:00 | | 2017-02-15 | 62,600 | 47.46 | 48.10 | 47.40 | 47.77 | 00:00:00 | | 2017-02-16 | 321,500 | 50.01 | 50.50 | 49.65 | 49.79 | 00:00:00 | | 2017-02-17 | 933,900 | 49.79 | 50.48 | 49.76 | 50.00 | 00:00:00 | | 2017-02-20 | 233,300 | 50.59 | 51.68 | 50.50 | 51.50 | 00:00:00 | | 2017-02-21 | 394,600 | 47.80 | 48.18 | 46.80 | 48.07 | 00:00:00 | | 2017-02-22 | 152,000 | 47.65 | 48.19 | 47.36 | 48.19 | 00:00:00 | | 2017-02-23 | 122,600 | 48.18 | 48.39 | 47.50 | 47.50 | 00:00:00 | | 2017-02-24 | 97,200 | 47.26 | 48.00 | 47.10 | 47.10 | 00:00:00 | | 2017-02-27 | 0 | 47.10 | 47.10 | 47.10 | 47.10 | 00:00:00 | | 2017-02-28 | 0 | 47.10 | 47.10 | 47.10 | 47.10 | 00:00:00 | | 2017-03-01 | 109,300 | 47.82 | 48.42 | 47.50 | 48.20 | 00:00:00 | | 2017-03-02 | 42,600 | 47.71 | 48.48 | 47.03 | 47.34 | 00:00:00 | | 2017-03-03 | 91,900 | 47.35 | 48.00 | 47.34 | 48.00 | 00:00:00 | | 2017-03-06 | 54,200 | 47.98 | 47.98 | 47.52 | 47.74 | 00:00:00 | | 2017-03-07 | 56,300 | 47.83 | 47.83 | 46.60 | 46.90 | 00:00:00 | | 2017-03-08 | 64,200 | 47.08 | 47.08 | 45.42 | 46.49 | 00:00:00 | | 2017-03-09 | 55,400 | 46.29 | 46.29 | 45.61 | 45.95 | 00:00:00 | | 2017-03-10 | 124,500 | 45.97 | 46.07 | 45.50 | 45.61 | 00:00:00 | | 2017-03-13 | 81,800 | 45.70 | 45.82 | 45.31 | 45.31 | 00:00:00 | | 2017-03-14 | 54,200 | 45.49 | 46.04 | 45.26 | 46.04 | 00:00:00 | | 2017-03-15 | 694,200 | 46.03 | 47.00 | 45.87 | 46.75 | 00:00:00 | | 2017-03-16 | 36,300 | 47.08 | 47.08 | 46.39 | 46.43 | 00:00:00 | | 2017-03-17 | 103,800 | 46.70 | 46.90 | 46.01 | 46.01 | 00:00:00 | | 2017-03-20 | 119,100 | 46.05 | 46.57 | 45.50 | 46.00 | 00:00:00 | | 2017-03-21 | 75,900 | 46.00 | 46.00 | 45.37 | 45.70 | 00:00:00 | | 2017-03-22 | 70,900 | 45.63 | 46.44 | 45.60 | 46.44 | 00:00:00 | | 2017-03-23 | 79,400 | 46.27 | 47.80 | 46.27 | 47.80 | 00:00:00 | | 2017-03-24 | 30,000 | 47.75 | 48.18 | 47.09 | 47.25 | 00:00:00 | | 2017-03-27 | 42,700 | 46.96 | 46.96 | 45.64 | 45.90 | 00:00:00 | | 2017-03-28 | 19,500 | 45.98 | 46.45 | 45.78 | 46.01 | 00:00:00 | | 2017-03-29 | 50,200 | 46.15 | 46.87 | 46.15 | 46.15 | 00:00:00 | | 2017-03-30 | 38,200 | 46.15 | 46.81 | 46.15 | 46.64 | 00:00:00 | | 2017-03-31 | 41,800 | 46.64 | 46.87 | 46.35 | 46.68 | 00:00:00 | | 2017-04-03 | 32,300 | 46.70 | 46.98 | 46.20 | 46.36 | 00:00:00 | | 2017-04-04 | 17,800 | 46.36 | 46.87 | 46.10 | 46.87 | 00:00:00 | | 2017-04-05 | 34,700 | 46.87 | 46.87 | 46.00 | 46.05 | 00:00:00 | | 2017-04-06 | 19,700 | 46.08 | 46.45 | 46.01 | 46.20 | 00:00:00 | | 2017-04-07 | 75,500 | 46.36 | 46.78 | 46.15 | 46.77 | 00:00:00 | | 2017-04-10 | 25,700 | 46.70 | 46.75 | 46.23 | 46.70 | 00:00:00 | | 2017-04-11 | 85,600 | 46.70 | 46.75 | 45.98 | 46.62 | 00:00:00 | | 2017-04-12 | 188,400 | 46.55 | 46.55 | 45.16 | 45.63 | 00:00:00 | | 2017-04-13 | 85,300 | 45.37 | 46.74 | 45.31 | 46.70 | 00:00:00 | | 2017-04-14 | 0 | 46.70 | 46.70 | 46.70 | 46.70 | 00:00:00 | | 2017-04-17 | 62,700 | 46.70 | 48.08 | 46.18 | 46.18 | 00:00:00 | | 2017-04-18 | 484,200 | 46.20 | 47.16 | 46.20 | 47.00 | 00:00:00 | | 2017-04-19 | 46,900 | 46.95 | 48.20 | 46.95 | 48.16 | 00:00:00 | | 2017-04-20 | 50,500 | 48.20 | 48.31 | 47.36 | 47.84 | 00:00:00 | | 2017-04-21 | 0 | 47.84 | 47.84 | 47.84 | 47.84 | 00:00:00 | | 2017-04-24 | 127,200 | 47.89 | 48.55 | 46.75 | 46.75 | 00:00:00 | | 2017-04-25 | 31,800 | 46.90 | 47.00 | 46.55 | 46.80 | 00:00:00 | | 2017-04-26 | 35,700 | 46.87 | 48.09 | 46.87 | 47.94 | 00:00:00 | | 2017-04-27 | 21,600 | 47.88 | 47.88 | 47.27 | 47.74 | 00:00:00 | | 2017-04-28 | 65,900 | 47.75 | 48.00 | 47.45 | 48.00 | 00:00:00 | | 2017-05-01 | 0 | 48.00 | 48.00 | 48.00 | 48.00 | 00:00:00 | | 2017-05-02 | 101,200 | 47.81 | 49.00 | 47.69 | 49.00 | 00:00:00 | | 2017-05-03 | 30,300 | 48.79 | 48.98 | 48.35 | 48.80 | 00:00:00 | | 2017-05-04 | 33,400 | 48.35 | 48.36 | 47.71 | 48.19 | 00:00:00 | | 2017-05-05 | 81,300 | 48.86 | 49.24 | 47.84 | 48.10 | 00:00:00 | | 2017-05-08 | 51,300 | 48.03 | 48.95 | 48.03 | 48.95 | 00:00:00 | | 2017-05-09 | 97,700 | 49.65 | 49.70 | 47.94 | 48.10 | 00:00:00 | | 2017-05-10 | 610,600 | 48.01 | 48.25 | 47.50 | 48.08 | 00:00:00 | | 2017-05-11 | 74,300 | 48.03 | 48.56 | 48.02 | 48.35 | 00:00:00 | | 2017-05-12 | 56,600 | 48.48 | 49.35 | 48.48 | 48.82 | 00:00:00 | | 2017-05-15 | 334,100 | 49.15 | 49.27 | 48.30 | 48.46 | 00:00:00 | | 2017-05-16 | 128,700 | 48.54 | 49.40 | 48.52 | 49.40 | 00:00:00 | | 2017-05-17 | 98,000 | 49.24 | 49.45 | 48.61 | 49.25 | 00:00:00 | | 2017-05-18 | 362,400 | 46.98 | 47.50 | 45.22 | 46.50 | 00:00:00 | | 2017-05-19 | 96,900 | 46.58 | 47.96 | 46.25 | 47.96 | 00:00:00 | | 2017-05-22 | 97,800 | 48.50 | 48.50 | 46.00 | 46.31 | 00:00:00 | | 2017-05-23 | 173,100 | 46.55 | 46.89 | 46.20 | 46.51 | 00:00:00 | | 2017-05-24 | 72,900 | 47.08 | 48.95 | 46.95 | 48.80 | 00:00:00 | | 2017-05-25 | 129,000 | 48.56 | 51.00 | 48.56 | 51.00 | 00:00:00 | | 2017-05-26 | 53,700 | 50.70 | 50.96 | 48.92 | 48.92 | 00:00:00 | | 2017-05-29 | 0 | 48.92 | 48.92 | 48.92 | 48.92 | 00:00:00 | | 2017-05-30 | 96,900 | 49.25 | 49.75 | 46.85 | 48.00 | 00:00:00 | | 2017-05-31 | 345,300 | 47.59 | 48.29 | 47.06 | 47.33 | 00:00:00 | | 2017-06-01 | 62,400 | 47.23 | 48.49 | 47.23 | 48.23 | 00:00:00 | | 2017-06-02 | 143,000 | 48.56 | 50.19 | 48.41 | 50.00 | 00:00:00 | | 2017-06-05 | 65,200 | 50.13 | 50.37 | 49.41 | 50.37 | 00:00:00 | | 2017-06-06 | 40,100 | 50.15 | 50.20 | 49.72 | 50.09 | 00:00:00 | | 2017-06-07 | 42,700 | 50.11 | 50.22 | 49.21 | 49.90 | 00:00:00 | | 2017-06-08 | 58,700 | 49.48 | 49.48 | 48.82 | 49.45 | 00:00:00 | | 2017-06-09 | 41,400 | 49.28 | 49.66 | 49.15 | 49.35 | 00:00:00 | | 2017-06-12 | 43,800 | 49.27 | 49.27 | 47.10 | 47.10 | 00:00:00 | | 2017-06-13 | 36,000 | 47.44 | 47.50 | 46.66 | 47.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
