|
 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 | | 2017-06-13 | 36,000 | 47.44 | 47.50 | 46.66 | 47.00 | 00:00:00 | | 2017-06-14 | 51,900 | 47.00 | 47.74 | 46.55 | 46.55 | 00:00:00 | | 2017-06-15 | 0 | 46.55 | 46.55 | 46.55 | 46.55 | 00:00:00 | | 2017-06-16 | 295,200 | 46.61 | 47.85 | 46.47 | 47.50 | 00:00:00 | | 2017-06-19 | 49,600 | 47.53 | 48.55 | 46.86 | 47.50 | 00:00:00 | | 2017-06-20 | 69,700 | 47.17 | 48.18 | 47.10 | 47.50 | 00:00:00 | | 2017-06-21 | 24,700 | 47.50 | 47.54 | 47.05 | 47.40 | 00:00:00 | | 2017-06-22 | 28,800 | 47.31 | 47.98 | 47.12 | 47.74 | 00:00:00 | | 2017-06-23 | 24,000 | 47.43 | 47.69 | 47.05 | 47.34 | 00:00:00 | | 2017-06-26 | 12,400 | 47.39 | 47.39 | 46.80 | 46.80 | 00:00:00 | | 2017-06-27 | 40,200 | 46.70 | 46.86 | 45.93 | 45.98 | 00:00:00 | | 2017-06-28 | 72,500 | 45.89 | 46.42 | 45.50 | 45.50 | 00:00:00 | | 2017-06-29 | 24,300 | 45.56 | 46.18 | 45.40 | 45.98 | 00:00:00 | | 2017-06-30 | 35,100 | 46.00 | 46.40 | 45.74 | 46.23 | 00:00:00 | | 2017-07-03 | 28,600 | 46.23 | 46.56 | 45.70 | 46.11 | 00:00:00 | | 2017-07-04 | 14,800 | 46.30 | 46.30 | 45.74 | 45.76 | 00:00:00 | | 2017-07-05 | 22,100 | 46.29 | 46.29 | 45.70 | 46.11 | 00:00:00 | | 2017-07-06 | 25,300 | 46.26 | 46.34 | 45.73 | 46.30 | 00:00:00 | | 2017-07-07 | 32,200 | 46.56 | 46.98 | 46.00 | 46.37 | 00:00:00 | | 2017-07-10 | 14,400 | 46.89 | 46.90 | 46.10 | 46.79 | 00:00:00 | | 2017-07-11 | 43,300 | 46.74 | 46.88 | 46.49 | 46.88 | 00:00:00 | | 2017-07-12 | 204,500 | 46.99 | 47.23 | 46.23 | 46.44 | 00:00:00 | | 2017-07-13 | 71,500 | 46.97 | 47.10 | 46.30 | 47.10 | 00:00:00 | | 2017-07-14 | 36,100 | 46.90 | 47.23 | 46.64 | 47.13 | 00:00:00 | | 2017-07-17 | 14,100 | 47.13 | 47.21 | 46.90 | 47.21 | 00:00:00 | | 2017-07-18 | 17,900 | 47.08 | 47.12 | 46.93 | 46.99 | 00:00:00 | | 2017-07-19 | 45,300 | 47.01 | 47.01 | 46.00 | 46.00 | 00:00:00 | | 2017-07-20 | 34,000 | 46.17 | 46.31 | 45.90 | 46.00 | 00:00:00 | | 2017-07-21 | 56,100 | 46.13 | 46.80 | 46.13 | 46.56 | 00:00:00 | | 2017-07-24 | 16,600 | 46.79 | 46.82 | 46.20 | 46.31 | 00:00:00 | | 2017-07-25 | 79,800 | 46.39 | 46.39 | 45.91 | 45.95 | 00:00:00 | | 2017-07-26 | 36,900 | 46.10 | 46.63 | 45.71 | 46.15 | 00:00:00 | | 2017-07-27 | 52,000 | 46.48 | 47.50 | 46.31 | 47.50 | 00:00:00 | | 2017-07-28 | 52,400 | 47.43 | 47.50 | 46.81 | 47.20 | 00:00:00 | | 2017-07-31 | 76,800 | 47.20 | 47.45 | 46.77 | 47.20 | 00:00:00 | | 2017-08-01 | 39,300 | 47.19 | 47.20 | 46.41 | 47.20 | 00:00:00 | | 2017-08-02 | 51,100 | 47.00 | 47.36 | 46.79 | 47.00 | 00:00:00 | | 2017-08-03 | 35,700 | 47.05 | 47.40 | 46.98 | 47.40 | 00:00:00 | | 2017-08-04 | 23,000 | 47.42 | 47.42 | 46.40 | 46.40 | 00:00:00 | | 2017-08-07 | 14,200 | 46.48 | 47.40 | 46.41 | 47.40 | 00:00:00 | | 2017-08-08 | 109,400 | 47.35 | 47.46 | 46.92 | 47.20 | 00:00:00 | | 2017-08-09 | 227,100 | 47.25 | 49.56 | 47.25 | 49.56 | 00:00:00 | | 2017-08-10 | 510,800 | 49.50 | 51.25 | 49.50 | 51.15 | 00:00:00 | | 2017-08-11 | 248,100 | 51.20 | 51.50 | 51.03 | 51.15 | 00:00:00 | | 2017-08-14 | 162,400 | 51.16 | 51.23 | 50.41 | 50.41 | 00:00:00 | | 2017-08-15 | 200,000 | 50.90 | 51.13 | 49.99 | 50.74 | 00:00:00 | | 2017-08-16 | 74,500 | 50.81 | 50.95 | 50.60 | 50.65 | 00:00:00 | | 2017-08-17 | 51,300 | 50.58 | 51.60 | 50.36 | 51.60 | 00:00:00 | | 2017-08-18 | 78,400 | 51.60 | 55.74 | 51.60 | 54.24 | 00:00:00 | | 2017-08-21 | 104,400 | 54.20 | 55.75 | 54.20 | 55.50 | 00:00:00 | | 2017-08-22 | 34,600 | 55.63 | 56.18 | 55.44 | 55.54 | 00:00:00 | | 2017-08-23 | 35,800 | 55.50 | 56.10 | 55.25 | 55.25 | 00:00:00 | | 2017-08-24 | 38,800 | 55.24 | 56.22 | 55.24 | 56.14 | 00:00:00 | | 2017-08-25 | 83,500 | 56.14 | 56.44 | 55.92 | 56.14 | 00:00:00 | | 2017-08-28 | 36,000 | 56.14 | 56.14 | 55.60 | 56.00 | 00:00:00 | | 2017-08-29 | 12,200 | 55.80 | 56.13 | 55.50 | 55.50 | 00:00:00 | | 2017-08-30 | 149,900 | 55.51 | 56.30 | 55.15 | 55.50 | 00:00:00 | | 2017-08-31 | 111,300 | 55.88 | 56.09 | 52.55 | 54.00 | 00:00:00 | | 2017-09-01 | 37,400 | 54.25 | 55.27 | 54.05 | 54.20 | 00:00:00 | | 2017-09-04 | 60,800 | 54.44 | 55.59 | 54.44 | 55.00 | 00:00:00 | | 2017-09-05 | 388,300 | 55.02 | 55.97 | 53.21 | 55.00 | 00:00:00 | | 2017-09-06 | 163,100 | 55.00 | 56.81 | 55.00 | 55.35 | 00:00:00 | | 2017-09-07 | 0 | 55.35 | 55.35 | 55.35 | 55.35 | 00:00:00 | | 2017-09-08 | 55,100 | 55.41 | 55.44 | 55.00 | 55.30 | 00:00:00 | | 2017-09-11 | 296,600 | 55.83 | 55.90 | 55.00 | 55.90 | 00:00:00 | | 2017-09-12 | 85,800 | 55.54 | 56.25 | 54.75 | 55.50 | 00:00:00 | | 2017-09-13 | 370,500 | 55.30 | 56.92 | 55.08 | 56.89 | 00:00:00 | | 2017-09-14 | 55,100 | 56.89 | 57.48 | 56.03 | 56.36 | 00:00:00 | | 2017-09-15 | 66,200 | 56.58 | 57.99 | 56.56 | 57.99 | 00:00:00 | | 2017-09-18 | 114,900 | 58.11 | 58.91 | 57.37 | 58.00 | 00:00:00 | | 2017-09-19 | 91,000 | 58.33 | 59.99 | 57.88 | 59.00 | 00:00:00 | | 2017-09-20 | 36,500 | 59.37 | 59.95 | 58.75 | 59.50 | 00:00:00 | | 2017-09-21 | 47,500 | 59.40 | 59.40 | 57.10 | 57.10 | 00:00:00 | | 2017-09-22 | 47,700 | 56.99 | 58.22 | 56.80 | 57.15 | 00:00:00 | | 2017-09-25 | 30,000 | 57.15 | 57.20 | 56.10 | 56.14 | 00:00:00 | | 2017-09-26 | 21,600 | 56.50 | 56.60 | 56.00 | 56.00 | 00:00:00 | | 2017-09-27 | 42,300 | 56.09 | 56.09 | 54.73 | 55.35 | 00:00:00 | | 2017-09-28 | 53,700 | 55.30 | 57.50 | 54.85 | 55.06 | 00:00:00 | | 2017-09-29 | 67,400 | 55.20 | 56.68 | 54.41 | 55.18 | 00:00:00 | | 2017-10-02 | 27,000 | 54.81 | 55.70 | 54.40 | 54.49 | 00:00:00 | | 2017-10-03 | 32,300 | 54.51 | 56.00 | 54.23 | 56.00 | 00:00:00 | | 2017-10-04 | 91,600 | 56.35 | 56.46 | 53.54 | 53.54 | 00:00:00 | | 2017-10-05 | 48,600 | 53.60 | 54.40 | 53.10 | 53.65 | 00:00:00 | | 2017-10-06 | 63,800 | 53.24 | 53.70 | 52.60 | 52.60 | 00:00:00 | | 2017-10-09 | 40,300 | 52.60 | 53.03 | 52.12 | 52.12 | 00:00:00 | | 2017-10-10 | 64,600 | 52.35 | 55.00 | 52.26 | 55.00 | 00:00:00 | | 2017-10-11 | 144,500 | 55.18 | 55.18 | 53.49 | 53.63 | 00:00:00 | | 2017-10-12 | 0 | 53.63 | 53.63 | 53.63 | 53.63 | 00:00:00 | | 2017-10-13 | 30,400 | 53.49 | 53.60 | 52.82 | 53.10 | 00:00:00 | | 2017-10-16 | 27,600 | 52.90 | 52.90 | 52.19 | 52.62 | 00:00:00 | | 2017-10-17 | 30,700 | 52.59 | 52.85 | 52.21 | 52.40 | 00:00:00 | | 2017-10-18 | 44,400 | 52.40 | 53.40 | 52.30 | 53.40 | 00:00:00 | | 2017-10-19 | 80,300 | 53.30 | 53.75 | 52.55 | 53.75 | 00:00:00 | | 2017-10-20 | 22,900 | 53.80 | 53.89 | 52.92 | 52.95 | 00:00:00 | | 2017-10-23 | 52,900 | 53.01 | 53.01 | 51.60 | 51.81 | 00:00:00 | | 2017-10-24 | 28,900 | 51.86 | 52.40 | 51.50 | 51.50 | 00:00:00 | | 2017-10-25 | 46,200 | 51.60 | 52.05 | 50.33 | 50.81 | 00:00:00 | | 2017-10-26 | 24,000 | 50.76 | 52.49 | 50.75 | 51.99 | 00:00:00 | | 2017-10-27 | 137,200 | 51.90 | 52.43 | 50.35 | 51.30 | 00:00:00 | | 2017-10-30 | 33,300 | 51.30 | 51.90 | 50.90 | 51.90 | 00:00:00 | | 2017-10-31 | 90,800 | 52.01 | 52.01 | 49.28 | 50.40 | 00:00:00 | | 2017-11-01 | 25,400 | 51.03 | 51.82 | 50.51 | 51.09 | 00:00:00 | | 2017-11-02 | 0 | 51.09 | 51.09 | 51.09 | 51.09 | 00:00:00 | | 2017-11-03 | 27,500 | 51.73 | 51.92 | 50.22 | 50.50 | 00:00:00 | | 2017-11-06 | 41,700 | 50.50 | 50.97 | 50.32 | 50.36 | 00:00:00 | | 2017-11-07 | 54,900 | 50.68 | 50.68 | 48.62 | 48.90 | 00:00:00 | | 2017-11-08 | 352,800 | 54.67 | 55.94 | 53.54 | 53.80 | 00:00:00 | | 2017-11-09 | 176,100 | 54.50 | 57.00 | 53.81 | 55.77 | 00:00:00 | | 2017-11-10 | 312,100 | 56.19 | 58.04 | 54.97 | 55.00 | 00:00:00 | | 2017-11-13 | 134,200 | 49.50 | 49.68 | 49.00 | 49.19 | 00:00:00 | | 2017-11-14 | 123,200 | 49.20 | 50.37 | 45.76 | 47.44 | 00:00:00 | | 2017-11-15 | 0 | 47.44 | 47.44 | 47.44 | 47.44 | 00:00:00 | | 2017-11-16 | 153,100 | 47.56 | 49.00 | 47.44 | 48.08 | 00:00:00 | | 2017-11-17 | 90,600 | 48.80 | 49.41 | 48.25 | 49.10 | 00:00:00 | | 2017-11-20 | 0 | 49.10 | 49.10 | 49.10 | 49.10 | 00:00:00 | | 2017-11-21 | 141,700 | 49.23 | 50.47 | 49.23 | 49.50 | 00:00:00 | | 2017-11-22 | 119,700 | 50.04 | 52.47 | 49.75 | 51.97 | 00:00:00 | | 2017-11-23 | 109,200 | 52.30 | 53.39 | 51.60 | 52.50 | 00:00:00 | | 2017-11-24 | 120,400 | 52.93 | 54.10 | 51.75 | 54.10 | 00:00:00 | | 2017-11-27 | 90,900 | 54.20 | 55.74 | 52.56 | 55.23 | 00:00:00 | | 2017-11-28 | 50,900 | 55.30 | 55.45 | 53.90 | 53.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
