|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-04-09 | 48,000 | 52.10 | 53.00 | 52.00 | 52.00 | 00:00:00 | | 2003-04-10 | 64,300 | 51.73 | 53.00 | 50.55 | 51.03 | 00:00:00 | | 2003-04-11 | 22,200 | 51.31 | 54.00 | 51.31 | 53.00 | 00:00:00 | | 2003-04-14 | 65,600 | 51.62 | 54.00 | 51.62 | 54.00 | 00:00:00 | | 2003-04-15 | 174,000 | 53.80 | 55.20 | 52.70 | 53.00 | 00:00:00 | | 2003-04-16 | 172,800 | 53.00 | 54.80 | 52.00 | 52.05 | 00:00:00 | | 2003-04-17 | 95,300 | 53.50 | 54.40 | 52.13 | 53.90 | 00:00:00 | | 2003-04-18 | 0 | 53.90 | 53.90 | 53.90 | 53.90 | 00:00:00 | | 2003-04-21 | 0 | 53.90 | 53.90 | 53.90 | 53.90 | 00:00:00 | | 2003-04-22 | 80,300 | 52.55 | 54.77 | 52.55 | 54.45 | 00:00:00 | | 2003-04-23 | 46,000 | 54.89 | 54.89 | 53.55 | 53.95 | 00:00:00 | | 2003-04-24 | 45,700 | 53.51 | 53.70 | 52.87 | 52.90 | 00:00:00 | | 2003-04-25 | 93,700 | 52.80 | 53.99 | 52.50 | 53.94 | 00:00:00 | | 2003-04-28 | 103,500 | 52.51 | 53.50 | 50.53 | 53.40 | 00:00:00 | | 2003-04-29 | 145,300 | 54.20 | 54.73 | 53.60 | 54.40 | 00:00:00 | | 2003-04-30 | 207,800 | 53.00 | 58.50 | 53.00 | 56.55 | 00:00:00 | | 2003-05-01 | 0 | 56.55 | 56.55 | 56.55 | 56.55 | 00:00:00 | | 2003-05-02 | 127,100 | 55.00 | 59.90 | 55.00 | 58.30 | 00:00:00 | | 2003-05-05 | 126,000 | 56.50 | 58.01 | 56.15 | 58.00 | 00:00:00 | | 2003-05-06 | 96,600 | 55.15 | 57.30 | 55.06 | 56.50 | 00:00:00 | | 2003-05-07 | 137,900 | 55.10 | 57.45 | 55.10 | 57.00 | 00:00:00 | | 2003-05-08 | 155,400 | 57.01 | 58.70 | 57.01 | 58.10 | 00:00:00 | | 2003-05-09 | 116,200 | 58.88 | 60.30 | 58.10 | 59.00 | 00:00:00 | | 2003-05-12 | 104,500 | 58.50 | 59.50 | 58.50 | 58.81 | 00:00:00 | | 2003-05-13 | 188,400 | 59.98 | 59.99 | 57.50 | 57.70 | 00:00:00 | | 2003-05-14 | 210,400 | 58.00 | 58.50 | 56.50 | 58.00 | 00:00:00 | | 2003-05-15 | 146,700 | 58.00 | 58.00 | 57.00 | 57.00 | 00:00:00 | | 2003-05-16 | 80,800 | 56.70 | 58.00 | 55.02 | 57.95 | 00:00:00 | | 2003-05-19 | 152,400 | 56.50 | 57.20 | 55.23 | 56.00 | 00:00:00 | | 2003-05-20 | 135,300 | 55.10 | 56.29 | 53.50 | 54.00 | 00:00:00 | | 2003-05-21 | 69,300 | 54.00 | 57.50 | 53.61 | 55.65 | 00:00:00 | | 2003-05-22 | 81,100 | 55.54 | 59.00 | 55.50 | 58.00 | 00:00:00 | | 2003-05-23 | 41,800 | 56.13 | 58.05 | 56.13 | 58.05 | 00:00:00 | | 2003-05-26 | 38,400 | 56.70 | 57.29 | 56.00 | 56.00 | 00:00:00 | | 2003-05-27 | 55,000 | 55.50 | 57.49 | 55.50 | 55.80 | 00:00:00 | | 2003-05-28 | 43,100 | 56.11 | 58.00 | 56.10 | 57.50 | 00:00:00 | | 2003-05-29 | 59,300 | 56.11 | 59.00 | 56.11 | 57.65 | 00:00:00 | | 2003-05-30 | 168,800 | 58.90 | 62.00 | 57.50 | 60.42 | 00:00:00 | | 2003-06-02 | 316,300 | 60.41 | 63.11 | 60.00 | 61.95 | 00:00:00 | | 2003-06-03 | 260,500 | 61.51 | 66.50 | 61.51 | 65.70 | 00:00:00 | | 2003-06-04 | 402,100 | 66.00 | 71.98 | 66.00 | 69.60 | 00:00:00 | | 2003-06-05 | 249,500 | 69.01 | 70.99 | 68.00 | 69.95 | 00:00:00 | | 2003-06-06 | 183,900 | 71.00 | 72.00 | 67.85 | 70.00 | 00:00:00 | | 2003-06-09 | 49,500 | 69.99 | 70.00 | 68.80 | 70.00 | 00:00:00 | | 2003-06-10 | 168,700 | 69.50 | 70.00 | 66.02 | 66.10 | 00:00:00 | | 2003-06-11 | 128,200 | 66.01 | 67.95 | 62.00 | 63.95 | 00:00:00 | | 2003-06-12 | 81,600 | 64.39 | 66.01 | 62.60 | 66.01 | 00:00:00 | | 2003-06-13 | 52,600 | 66.00 | 67.27 | 65.50 | 66.65 | 00:00:00 | | 2003-06-16 | 43,400 | 66.65 | 69.00 | 66.65 | 68.65 | 00:00:00 | | 2003-06-17 | 61,600 | 69.90 | 69.90 | 66.50 | 66.90 | 00:00:00 | | 2003-06-18 | 187,400 | 66.50 | 67.99 | 64.50 | 65.00 | 00:00:00 | | 2003-06-19 | 0 | 65.00 | 65.00 | 65.00 | 65.00 | 00:00:00 | | 2003-06-20 | 114,700 | 64.00 | 66.36 | 63.05 | 66.36 | 00:00:00 | | 2003-06-23 | 69,000 | 66.99 | 66.99 | 64.70 | 65.90 | 00:00:00 | | 2003-06-24 | 107,200 | 65.89 | 68.90 | 65.11 | 68.37 | 00:00:00 | | 2003-06-25 | 88,500 | 69.00 | 69.30 | 65.11 | 65.50 | 00:00:00 | | 2003-06-26 | 110,900 | 65.00 | 66.40 | 62.80 | 62.80 | 00:00:00 | | 2003-06-27 | 69,600 | 62.68 | 64.34 | 62.68 | 62.90 | 00:00:00 | | 2003-06-30 | 74,500 | 63.99 | 64.10 | 62.21 | 63.75 | 00:00:00 | | 2003-07-01 | 164,600 | 63.50 | 66.77 | 63.00 | 65.40 | 00:00:00 | | 2003-07-02 | 138,000 | 66.00 | 66.00 | 64.00 | 65.32 | 00:00:00 | | 2003-07-03 | 76,700 | 65.01 | 65.01 | 63.51 | 64.00 | 00:00:00 | | 2003-07-04 | 59,900 | 65.92 | 65.92 | 64.00 | 64.38 | 00:00:00 | | 2003-07-07 | 85,400 | 64.23 | 65.50 | 62.01 | 63.08 | 00:00:00 | | 2003-07-08 | 39,000 | 63.08 | 65.02 | 63.08 | 64.00 | 00:00:00 | | 2003-07-09 | 0 | 64.00 | 64.00 | 64.00 | 64.00 | 00:00:00 | | 2003-07-10 | 59,900 | 63.75 | 64.90 | 63.75 | 64.00 | 00:00:00 | | 2003-07-11 | 57,500 | 63.80 | 65.00 | 63.30 | 63.36 | 00:00:00 | | 2003-07-14 | 615,200 | 63.41 | 64.70 | 63.41 | 64.01 | 00:00:00 | | 2003-07-15 | 158,300 | 63.70 | 66.17 | 63.70 | 66.17 | 00:00:00 | | 2003-07-16 | 393,600 | 66.90 | 68.50 | 66.51 | 68.15 | 00:00:00 | | 2003-07-17 | 360,700 | 68.31 | 70.70 | 68.00 | 69.69 | 00:00:00 | | 2003-07-18 | 446,900 | 69.70 | 70.90 | 69.00 | 70.90 | 00:00:00 | | 2003-07-21 | 120,500 | 71.00 | 71.00 | 69.00 | 69.42 | 00:00:00 | | 2003-07-22 | 290,000 | 69.02 | 72.00 | 68.50 | 71.50 | 00:00:00 | | 2003-07-23 | 399,200 | 71.65 | 73.20 | 71.30 | 71.50 | 00:00:00 | | 2003-07-24 | 88,100 | 72.00 | 72.80 | 70.00 | 70.00 | 00:00:00 | | 2003-07-25 | 84,400 | 71.75 | 71.75 | 70.00 | 70.12 | 00:00:00 | | 2003-07-28 | 99,700 | 70.00 | 70.30 | 70.00 | 70.01 | 00:00:00 | | 2003-07-29 | 152,500 | 70.03 | 70.20 | 69.50 | 70.10 | 00:00:00 | | 2003-07-30 | 102,800 | 70.39 | 70.67 | 70.10 | 70.10 | 00:00:00 | | 2003-07-31 | 259,700 | 70.11 | 72.75 | 70.10 | 72.00 | 00:00:00 | | 2003-08-01 | 680,200 | 71.00 | 75.00 | 70.90 | 74.01 | 00:00:00 | | 2003-08-04 | 1,521,000 | 73.98 | 73.98 | 70.50 | 72.70 | 00:00:00 | | 2003-08-05 | 2,431,000 | 73.50 | 740.00 | 71.50 | 71.90 | 00:00:00 | | 2003-08-06 | 205,800 | 71.90 | 71.90 | 69.20 | 70.99 | 00:00:00 | | 2003-08-07 | 201,100 | 73.50 | 74.00 | 71.00 | 71.60 | 00:00:00 | | 2003-08-08 | 231,900 | 71.71 | 73.00 | 71.70 | 72.75 | 00:00:00 | | 2003-08-11 | 251,900 | 73.00 | 73.30 | 72.60 | 73.10 | 00:00:00 | | 2003-08-12 | 119,900 | 73.50 | 73.50 | 72.50 | 73.00 | 00:00:00 | | 2003-08-13 | 577,900 | 72.20 | 74.98 | 70.00 | 73.20 | 00:00:00 | | 2003-08-14 | 96,000 | 73.20 | 73.20 | 72.50 | 73.00 | 00:00:00 | | 2003-08-15 | 81,300 | 74.99 | 74.99 | 73.00 | 73.70 | 00:00:00 | | 2003-08-18 | 65,500 | 73.75 | 74.98 | 73.75 | 74.33 | 00:00:00 | | 2003-08-19 | 157,500 | 74.30 | 75.99 | 74.01 | 75.80 | 00:00:00 | | 2003-08-20 | 277,000 | 75.50 | 79.49 | 75.50 | 78.20 | 00:00:00 | | 2003-08-21 | 167,800 | 78.50 | 79.00 | 77.90 | 79.00 | 00:00:00 | | 2003-08-22 | 371,000 | 79.02 | 83.90 | 79.00 | 83.90 | 00:00:00 | | 2003-08-25 | 398,500 | 84.00 | 88.50 | 84.00 | 88.34 | 00:00:00 | | 2003-08-26 | 388,800 | 88.30 | 88.30 | 85.20 | 86.20 | 00:00:00 | | 2003-08-27 | 116,900 | 86.40 | 86.40 | 82.80 | 84.00 | 00:00:00 | | 2003-08-28 | 105,500 | 84.00 | 85.00 | 82.00 | 82.20 | 00:00:00 | | 2003-08-29 | 272,000 | 81.51 | 84.10 | 81.00 | 82.31 | 00:00:00 | | 2003-09-01 | 369,300 | 82.42 | 85.60 | 82.42 | 84.00 | 00:00:00 | | 2003-09-02 | 232,100 | 84.01 | 87.50 | 84.01 | 86.91 | 00:00:00 | | 2003-09-03 | 206,100 | 85.53 | 87.01 | 85.00 | 85.00 | 00:00:00 | | 2003-09-04 | 247,200 | 85.30 | 86.30 | 84.90 | 86.03 | 00:00:00 | | 2003-09-05 | 787,000 | 86.11 | 95.50 | 86.00 | 95.00 | 00:00:00 | | 2003-09-08 | 439,400 | 95.00 | 101.50 | 95.00 | 98.01 | 00:00:00 | | 2003-09-09 | 164,000 | 98.99 | 98.99 | 95.60 | 98.12 | 00:00:00 | | 2003-09-10 | 218,900 | 98.97 | 99.50 | 97.01 | 97.70 | 00:00:00 | | 2003-09-11 | 218,200 | 97.70 | 98.00 | 95.00 | 96.05 | 00:00:00 | | 2003-09-12 | 331,900 | 95.20 | 99.00 | 95.01 | 99.00 | 00:00:00 | | 2003-09-15 | 40,400 | 99.40 | 99.40 | 95.10 | 98.00 | 00:00:00 | | 2003-09-16 | 82,400 | 97.40 | 98.00 | 96.10 | 96.40 | 00:00:00 | | 2003-09-17 | 130,200 | 95.11 | 98.00 | 94.60 | 98.00 | 00:00:00 | | 2003-09-18 | 123,000 | 96.01 | 99.50 | 96.01 | 98.00 | 00:00:00 | | 2003-09-19 | 124,000 | 95.00 | 98.00 | 95.00 | 96.30 | 00:00:00 | | 2003-09-22 | 115,800 | 95.70 | 99.80 | 95.70 | 96.21 | 00:00:00 | | 2003-09-23 | 147,900 | 96.00 | 98.01 | 95.20 | 98.01 | 00:00:00 | | 2003-09-24 | 264,400 | 96.46 | 98.44 | 95.51 | 97.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
