|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-23 | 142,700 | 58.90 | 60.99 | 57.01 | 59.09 | 00:00:00 | | 2002-10-24 | 101,500 | 59.40 | 62.00 | 57.52 | 58.80 | 00:00:00 | | 2002-10-25 | 117,600 | 58.20 | 59.00 | 57.50 | 58.20 | 00:00:00 | | 2002-10-28 | 100,800 | 57.80 | 58.00 | 56.22 | 57.40 | 00:00:00 | | 2002-10-29 | 48,000 | 55.73 | 58.00 | 55.00 | 58.00 | 00:00:00 | | 2002-10-30 | 127,400 | 58.16 | 58.40 | 57.60 | 58.40 | 00:00:00 | | 2002-10-31 | 83,100 | 58.20 | 58.20 | 56.80 | 57.01 | 00:00:00 | | 2002-11-01 | 65,400 | 57.50 | 57.90 | 56.01 | 57.02 | 00:00:00 | | 2002-11-04 | 75,400 | 58.49 | 59.40 | 56.51 | 56.51 | 00:00:00 | | 2002-11-05 | 31,400 | 57.90 | 58.49 | 57.00 | 57.50 | 00:00:00 | | 2002-11-06 | 111,000 | 56.53 | 56.53 | 54.00 | 54.50 | 00:00:00 | | 2002-11-07 | 56,800 | 55.96 | 55.96 | 54.00 | 55.70 | 00:00:00 | | 2002-11-08 | 121,300 | 56.00 | 57.70 | 55.95 | 57.45 | 00:00:00 | | 2002-11-11 | 87,000 | 58.30 | 58.30 | 56.20 | 57.50 | 00:00:00 | | 2002-11-12 | 70,900 | 56.50 | 56.50 | 54.00 | 54.90 | 00:00:00 | | 2002-11-13 | 66,000 | 56.90 | 57.30 | 54.50 | 55.05 | 00:00:00 | | 2002-11-14 | 37,100 | 55.03 | 57.50 | 55.03 | 57.50 | 00:00:00 | | 2002-11-15 | 0 | 57.50 | 57.50 | 57.50 | 57.50 | 00:00:00 | | 2002-11-18 | 42,200 | 58.90 | 58.90 | 56.50 | 56.56 | 00:00:00 | | 2002-11-19 | 29,100 | 57.00 | 58.32 | 56.00 | 57.90 | 00:00:00 | | 2002-11-20 | 276,000 | 56.13 | 57.00 | 55.00 | 55.10 | 00:00:00 | | 2002-11-21 | 55,100 | 56.50 | 56.51 | 55.31 | 55.50 | 00:00:00 | | 2002-11-22 | 59,500 | 55.50 | 56.50 | 54.60 | 56.50 | 00:00:00 | | 2002-11-25 | 101,600 | 55.50 | 56.10 | 54.70 | 55.00 | 00:00:00 | | 2002-11-26 | 167,500 | 55.00 | 55.00 | 54.30 | 54.40 | 00:00:00 | | 2002-11-27 | 175,000 | 54.40 | 55.99 | 53.90 | 54.03 | 00:00:00 | | 2002-11-28 | 52,600 | 54.00 | 54.00 | 53.01 | 53.01 | 00:00:00 | | 2002-11-29 | 41,300 | 54.00 | 54.89 | 53.50 | 54.89 | 00:00:00 | | 2002-12-02 | 73,100 | 55.49 | 55.49 | 53.20 | 53.20 | 00:00:00 | | 2002-12-03 | 55,400 | 54.00 | 54.00 | 52.27 | 52.27 | 00:00:00 | | 2002-12-04 | 33,400 | 51.72 | 52.00 | 51.30 | 51.30 | 00:00:00 | | 2002-12-05 | 186,600 | 51.30 | 51.50 | 48.00 | 48.51 | 00:00:00 | | 2002-12-06 | 71,800 | 49.90 | 50.00 | 49.50 | 50.00 | 00:00:00 | | 2002-12-09 | 68,700 | 49.60 | 49.60 | 47.40 | 47.67 | 00:00:00 | | 2002-12-10 | 37,800 | 48.10 | 48.20 | 47.80 | 48.08 | 00:00:00 | | 2002-12-11 | 85,500 | 48.08 | 49.90 | 48.08 | 49.90 | 00:00:00 | | 2002-12-12 | 95,700 | 50.00 | 50.00 | 48.49 | 48.60 | 00:00:00 | | 2002-12-13 | 147,800 | 49.01 | 49.01 | 48.40 | 48.95 | 00:00:00 | | 2002-12-16 | 129,100 | 50.00 | 50.00 | 49.50 | 49.80 | 00:00:00 | | 2002-12-17 | 119,200 | 50.00 | 50.84 | 48.81 | 48.81 | 00:00:00 | | 2002-12-18 | 255,800 | 49.89 | 51.30 | 48.80 | 51.00 | 00:00:00 | | 2002-12-19 | 332,400 | 52.00 | 54.00 | 51.00 | 54.00 | 00:00:00 | | 2002-12-20 | 338,000 | 54.10 | 56.30 | 54.00 | 55.10 | 00:00:00 | | 2002-12-23 | 81,900 | 55.30 | 56.00 | 53.80 | 53.80 | 00:00:00 | | 2002-12-24 | 0 | 53.80 | 53.80 | 53.80 | 53.80 | 00:00:00 | | 2002-12-25 | 0 | 53.80 | 53.80 | 53.80 | 53.80 | 00:00:00 | | 2002-12-26 | 25,200 | 53.80 | 53.80 | 52.11 | 52.50 | 00:00:00 | | 2002-12-27 | 11,700 | 53.00 | 53.00 | 52.71 | 52.75 | 00:00:00 | | 2002-12-30 | 28,500 | 53.00 | 54.10 | 53.00 | 53.10 | 00:00:00 | | 2002-12-31 | 0 | 53.10 | 53.10 | 53.10 | 53.10 | 00:00:00 | | 2003-01-01 | 0 | 53.10 | 53.10 | 53.10 | 53.10 | 00:00:00 | | 2003-01-02 | 27,700 | 53.10 | 55.02 | 53.10 | 55.00 | 00:00:00 | | 2003-01-03 | 20,500 | 55.30 | 56.50 | 55.10 | 55.15 | 00:00:00 | | 2003-01-06 | 44,800 | 55.20 | 56.49 | 55.20 | 56.20 | 00:00:00 | | 2003-01-07 | 57,400 | 55.90 | 56.30 | 55.90 | 56.20 | 00:00:00 | | 2003-01-08 | 43,800 | 56.00 | 56.30 | 55.15 | 55.60 | 00:00:00 | | 2003-01-09 | 103,500 | 55.60 | 56.50 | 55.40 | 55.40 | 00:00:00 | | 2003-01-10 | 83,200 | 57.00 | 57.10 | 55.85 | 56.85 | 00:00:00 | | 2003-01-13 | 114,100 | 56.00 | 57.20 | 54.09 | 54.30 | 00:00:00 | | 2003-01-14 | 84,200 | 54.31 | 55.50 | 54.10 | 55.40 | 00:00:00 | | 2003-01-15 | 34,500 | 55.00 | 55.40 | 54.30 | 55.40 | 00:00:00 | | 2003-01-16 | 88,100 | 55.40 | 56.50 | 54.50 | 55.49 | 00:00:00 | | 2003-01-17 | 97,700 | 54.50 | 54.80 | 54.10 | 54.10 | 00:00:00 | | 2003-01-20 | 22,700 | 54.11 | 55.00 | 53.20 | 55.00 | 00:00:00 | | 2003-01-21 | 137,400 | 52.91 | 54.00 | 52.50 | 52.50 | 00:00:00 | | 2003-01-22 | 63,900 | 52.20 | 53.49 | 52.10 | 52.50 | 00:00:00 | | 2003-01-23 | 50,500 | 52.50 | 53.00 | 51.00 | 53.00 | 00:00:00 | | 2003-01-24 | 48,100 | 53.00 | 53.00 | 50.50 | 50.50 | 00:00:00 | | 2003-01-27 | 100,800 | 50.10 | 51.00 | 49.00 | 49.50 | 00:00:00 | | 2003-01-28 | 153,300 | 49.51 | 50.49 | 49.50 | 49.50 | 00:00:00 | | 2003-01-29 | 43,200 | 50.90 | 51.50 | 49.00 | 51.50 | 00:00:00 | | 2003-01-30 | 113,100 | 49.10 | 51.50 | 49.10 | 49.10 | 00:00:00 | | 2003-01-31 | 138,600 | 49.12 | 49.20 | 48.50 | 48.87 | 00:00:00 | | 2003-02-03 | 34,700 | 50.99 | 50.99 | 48.55 | 48.87 | 00:00:00 | | 2003-02-04 | 37,400 | 48.50 | 48.50 | 46.97 | 47.02 | 00:00:00 | | 2003-02-05 | 196,900 | 47.90 | 47.90 | 45.49 | 45.60 | 00:00:00 | | 2003-02-06 | 67,500 | 45.60 | 46.00 | 45.50 | 45.60 | 00:00:00 | | 2003-02-07 | 14,600 | 45.60 | 46.00 | 45.00 | 45.00 | 00:00:00 | | 2003-02-10 | 31,900 | 45.10 | 46.25 | 44.01 | 44.95 | 00:00:00 | | 2003-02-11 | 56,200 | 46.20 | 46.20 | 43.61 | 44.00 | 00:00:00 | | 2003-02-12 | 136,900 | 43.60 | 45.40 | 43.23 | 44.02 | 00:00:00 | | 2003-02-13 | 52,400 | 43.10 | 44.00 | 43.10 | 44.00 | 00:00:00 | | 2003-02-14 | 15,000 | 43.50 | 43.95 | 43.50 | 43.95 | 00:00:00 | | 2003-02-17 | 56,100 | 44.00 | 44.94 | 43.90 | 44.80 | 00:00:00 | | 2003-02-18 | 135,500 | 45.50 | 45.90 | 45.15 | 45.15 | 00:00:00 | | 2003-02-19 | 91,900 | 45.50 | 45.80 | 45.00 | 45.00 | 00:00:00 | | 2003-02-20 | 17,800 | 44.50 | 45.00 | 44.11 | 44.96 | 00:00:00 | | 2003-02-21 | 35,600 | 44.50 | 45.18 | 44.50 | 44.90 | 00:00:00 | | 2003-02-24 | 15,100 | 46.97 | 46.97 | 44.10 | 44.60 | 00:00:00 | | 2003-02-25 | 50,000 | 44.60 | 44.60 | 43.61 | 44.30 | 00:00:00 | | 2003-02-26 | 43,700 | 45.50 | 45.50 | 42.51 | 42.81 | 00:00:00 | | 2003-02-27 | 64,800 | 43.30 | 43.30 | 42.00 | 42.10 | 00:00:00 | | 2003-02-28 | 38,500 | 43.38 | 43.99 | 42.61 | 43.60 | 00:00:00 | | 2003-03-03 | 0 | 43.60 | 43.60 | 43.60 | 43.60 | 00:00:00 | | 2003-03-04 | 0 | 43.60 | 43.60 | 43.60 | 43.60 | 00:00:00 | | 2003-03-05 | 28,800 | 43.20 | 45.50 | 43.20 | 44.68 | 00:00:00 | | 2003-03-06 | 154,300 | 45.47 | 45.48 | 43.80 | 45.10 | 00:00:00 | | 2003-03-07 | 91,100 | 45.00 | 45.40 | 44.50 | 44.66 | 00:00:00 | | 2003-03-10 | 42,900 | 44.50 | 44.50 | 41.22 | 41.30 | 00:00:00 | | 2003-03-11 | 44,200 | 41.50 | 44.20 | 41.30 | 42.52 | 00:00:00 | | 2003-03-12 | 35,700 | 44.00 | 44.00 | 42.05 | 43.30 | 00:00:00 | | 2003-03-13 | 128,000 | 44.00 | 44.90 | 43.50 | 44.51 | 00:00:00 | | 2003-03-14 | 127,800 | 44.99 | 45.10 | 43.70 | 44.00 | 00:00:00 | | 2003-03-17 | 85,300 | 43.02 | 43.50 | 42.80 | 43.20 | 00:00:00 | | 2003-03-18 | 90,800 | 43.39 | 44.00 | 43.35 | 43.69 | 00:00:00 | | 2003-03-19 | 63,600 | 43.10 | 43.78 | 42.50 | 43.78 | 00:00:00 | | 2003-03-20 | 42,300 | 43.48 | 43.48 | 42.50 | 42.55 | 00:00:00 | | 2003-03-21 | 61,400 | 42.71 | 44.30 | 42.71 | 44.30 | 00:00:00 | | 2003-03-24 | 61,400 | 43.99 | 44.01 | 42.55 | 44.01 | 00:00:00 | | 2003-03-25 | 1,082,300 | 46.00 | 47.50 | 44.50 | 47.33 | 00:00:00 | | 2003-03-26 | 547,100 | 49.89 | 51.00 | 48.50 | 50.80 | 00:00:00 | | 2003-03-27 | 191,800 | 49.00 | 53.00 | 49.00 | 50.89 | 00:00:00 | | 2003-03-28 | 145,200 | 51.00 | 51.99 | 49.80 | 51.49 | 00:00:00 | | 2003-03-31 | 102,900 | 49.20 | 51.90 | 49.20 | 50.40 | 00:00:00 | | 2003-04-01 | 98,600 | 51.00 | 52.10 | 50.11 | 52.10 | 00:00:00 | | 2003-04-02 | 322,100 | 52.90 | 56.00 | 52.20 | 55.02 | 00:00:00 | | 2003-04-03 | 188,400 | 54.39 | 55.50 | 53.10 | 54.25 | 00:00:00 | | 2003-04-04 | 67,700 | 54.15 | 54.15 | 53.20 | 53.51 | 00:00:00 | | 2003-04-07 | 155,800 | 54.99 | 55.10 | 53.20 | 53.70 | 00:00:00 | | 2003-04-08 | 45,500 | 53.30 | 53.75 | 52.26 | 52.45 | 00:00:00 | | 2003-04-09 | 48,000 | 52.10 | 53.00 | 52.00 | 52.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
