|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-25 | 162,000 | 221.00 | 225.00 | 220.00 | 225.00 | 00:00:00 | | 2004-08-26 | 48,400 | 225.90 | 225.90 | 219.00 | 220.00 | 00:00:00 | | 2004-08-27 | 76,300 | 220.01 | 225.80 | 220.00 | 221.50 | 00:00:00 | | 2004-08-30 | 275,100 | 221.00 | 226.50 | 215.89 | 226.50 | 00:00:00 | | 2004-08-31 | 174,000 | 224.00 | 224.00 | 216.00 | 216.00 | 00:00:00 | | 2004-09-01 | 100,700 | 219.98 | 221.98 | 215.00 | 215.99 | 00:00:00 | | 2004-09-02 | 89,800 | 214.99 | 221.99 | 214.00 | 221.00 | 00:00:00 | | 2004-09-03 | 59,200 | 220.00 | 223.39 | 218.00 | 218.00 | 00:00:00 | | 2004-09-06 | 21,800 | 221.00 | 223.74 | 219.59 | 222.97 | 00:00:00 | | 2004-09-07 | 0 | 222.97 | 222.97 | 222.97 | 222.97 | 00:00:00 | | 2004-09-08 | 183,600 | 223.50 | 228.44 | 223.00 | 226.00 | 00:00:00 | | 2004-09-09 | 153,200 | 223.00 | 228.50 | 223.00 | 223.50 | 00:00:00 | | 2004-09-10 | 120,800 | 223.00 | 224.99 | 218.50 | 219.79 | 00:00:00 | | 2004-09-13 | 50,500 | 218.61 | 224.90 | 216.50 | 217.98 | 00:00:00 | | 2004-09-14 | 61,700 | 216.26 | 225.00 | 216.26 | 224.35 | 00:00:00 | | 2004-09-15 | 37,900 | 223.50 | 224.95 | 218.26 | 223.10 | 00:00:00 | | 2004-09-16 | 72,300 | 224.99 | 231.19 | 224.99 | 231.19 | 00:00:00 | | 2004-09-17 | 81,500 | 230.00 | 233.50 | 227.01 | 228.98 | 00:00:00 | | 2004-09-20 | 75,300 | 231.10 | 233.50 | 227.20 | 228.11 | 00:00:00 | | 2004-09-21 | 46,900 | 230.50 | 230.50 | 225.02 | 229.35 | 00:00:00 | | 2004-09-22 | 60,200 | 229.99 | 229.99 | 225.01 | 225.65 | 00:00:00 | | 2004-09-23 | 27,000 | 228.00 | 230.00 | 226.00 | 228.00 | 00:00:00 | | 2004-09-24 | 33,000 | 229.89 | 230.00 | 226.00 | 229.00 | 00:00:00 | | 2004-09-27 | 23,700 | 229.00 | 229.00 | 227.00 | 228.02 | 00:00:00 | | 2004-09-28 | 116,100 | 229.95 | 232.00 | 222.01 | 232.00 | 00:00:00 | | 2004-09-29 | 79,700 | 232.00 | 232.60 | 226.00 | 226.00 | 00:00:00 | | 2004-09-30 | 115,500 | 228.50 | 232.44 | 228.50 | 229.50 | 00:00:00 | | 2004-10-01 | 147,400 | 230.00 | 240.00 | 229.90 | 235.55 | 00:00:00 | | 2004-10-04 | 318,700 | 237.00 | 241.00 | 237.00 | 238.20 | 00:00:00 | | 2004-10-05 | 112,600 | 238.98 | 240.50 | 230.01 | 234.99 | 00:00:00 | | 2004-10-06 | 62,800 | 234.00 | 234.00 | 230.08 | 230.45 | 00:00:00 | | 2004-10-07 | 49,900 | 230.00 | 230.30 | 227.00 | 229.90 | 00:00:00 | | 2004-10-08 | 74,500 | 233.98 | 233.99 | 224.96 | 228.49 | 00:00:00 | | 2004-10-11 | 52,200 | 230.00 | 235.00 | 229.01 | 232.00 | 00:00:00 | | 2004-10-12 | 0 | 232.00 | 232.00 | 232.00 | 232.00 | 00:00:00 | | 2004-10-13 | 170,000 | 235.00 | 235.00 | 217.10 | 218.13 | 00:00:00 | | 2004-10-14 | 81,100 | 220.00 | 223.00 | 209.00 | 212.50 | 00:00:00 | | 2004-10-15 | 75,100 | 216.50 | 221.80 | 214.00 | 216.53 | 00:00:00 | | 2004-10-18 | 89,900 | 216.60 | 222.00 | 213.25 | 222.00 | 00:00:00 | | 2004-10-19 | 76,100 | 223.51 | 229.00 | 217.61 | 218.60 | 00:00:00 | | 2004-10-20 | 29,500 | 218.61 | 221.87 | 215.52 | 219.99 | 00:00:00 | | 2004-10-21 | 25,700 | 215.11 | 220.30 | 215.11 | 218.95 | 00:00:00 | | 2004-10-22 | 100,000 | 220.02 | 220.02 | 207.01 | 209.50 | 00:00:00 | | 2004-10-25 | 54,200 | 207.50 | 208.00 | 202.50 | 204.50 | 00:00:00 | | 2004-10-26 | 51,000 | 205.00 | 206.99 | 202.70 | 205.05 | 00:00:00 | | 2004-10-27 | 152,800 | 208.00 | 216.98 | 204.05 | 216.06 | 00:00:00 | | 2004-10-28 | 157,100 | 220.00 | 220.00 | 210.00 | 214.50 | 00:00:00 | | 2004-10-29 | 102,200 | 216.51 | 219.98 | 213.99 | 215.90 | 00:00:00 | | 2004-11-01 | 20,500 | 214.00 | 220.00 | 213.00 | 216.00 | 00:00:00 | | 2004-11-02 | 0 | 216.00 | 216.00 | 216.00 | 216.00 | 00:00:00 | | 2004-11-03 | 95,000 | 220.00 | 221.80 | 217.20 | 217.50 | 00:00:00 | | 2004-11-04 | 90,300 | 218.50 | 223.99 | 217.71 | 222.00 | 00:00:00 | | 2004-11-05 | 114,800 | 223.00 | 226.40 | 214.00 | 214.00 | 00:00:00 | | 2004-11-08 | 112,300 | 214.02 | 214.10 | 206.00 | 208.00 | 00:00:00 | | 2004-11-09 | 260,700 | 201.97 | 210.00 | 200.05 | 200.05 | 00:00:00 | | 2004-11-10 | 239,700 | 203.99 | 204.00 | 197.00 | 198.01 | 00:00:00 | | 2004-11-11 | 267,200 | 198.52 | 203.94 | 196.00 | 200.90 | 00:00:00 | | 2004-11-12 | 369,500 | 200.90 | 206.50 | 200.90 | 205.50 | 00:00:00 | | 2004-11-15 | 0 | 205.50 | 205.50 | 205.50 | 205.50 | 00:00:00 | | 2004-11-16 | 49,300 | 205.50 | 208.90 | 201.60 | 205.50 | 00:00:00 | | 2004-11-17 | 99,100 | 205.50 | 210.00 | 204.50 | 204.50 | 00:00:00 | | 2004-11-18 | 223,300 | 204.99 | 205.00 | 192.01 | 199.00 | 00:00:00 | | 2004-11-19 | 112,400 | 200.00 | 201.00 | 195.00 | 200.00 | 00:00:00 | | 2004-11-22 | 260,700 | 200.00 | 206.00 | 197.45 | 205.90 | 00:00:00 | | 2004-11-23 | 508,400 | 207.00 | 212.95 | 207.00 | 212.95 | 00:00:00 | | 2004-11-24 | 368,700 | 214.90 | 216.39 | 210.10 | 212.50 | 00:00:00 | | 2004-11-25 | 98,600 | 212.40 | 217.00 | 212.40 | 216.60 | 00:00:00 | | 2004-11-26 | 656,000 | 216.10 | 221.51 | 216.00 | 219.11 | 00:00:00 | | 2004-11-29 | 185,000 | 219.00 | 219.50 | 214.01 | 216.00 | 00:00:00 | | 2004-11-30 | 126,700 | 216.00 | 220.99 | 216.00 | 217.10 | 00:00:00 | | 2004-12-01 | 481,200 | 218.00 | 220.50 | 218.00 | 218.00 | 00:00:00 | | 2004-12-02 | 232,200 | 218.20 | 218.20 | 213.00 | 214.96 | 00:00:00 | | 2004-12-03 | 178,800 | 216.99 | 219.00 | 214.00 | 216.50 | 00:00:00 | | 2004-12-06 | 326,700 | 216.00 | 219.00 | 213.02 | 218.00 | 00:00:00 | | 2004-12-07 | 232,200 | 218.00 | 222.50 | 218.00 | 219.00 | 00:00:00 | | 2004-12-08 | 198,900 | 221.19 | 227.50 | 218.90 | 226.50 | 00:00:00 | | 2004-12-09 | 58,300 | 220.00 | 225.01 | 219.35 | 220.80 | 00:00:00 | | 2004-12-10 | 107,800 | 219.00 | 228.99 | 212.01 | 226.50 | 00:00:00 | | 2004-12-13 | 109,200 | 226.50 | 232.98 | 222.51 | 232.98 | 00:00:00 | | 2004-12-14 | 246,400 | 233.00 | 240.80 | 233.00 | 240.00 | 00:00:00 | | 2004-12-15 | 339,000 | 240.00 | 244.00 | 240.00 | 242.00 | 00:00:00 | | 2004-12-16 | 232,400 | 242.99 | 249.00 | 242.99 | 246.55 | 00:00:00 | | 2004-12-17 | 194,600 | 249.50 | 250.00 | 245.00 | 246.04 | 00:00:00 | | 2004-12-20 | 171,800 | 249.99 | 251.00 | 248.00 | 248.20 | 00:00:00 | | 2004-12-21 | 146,400 | 248.19 | 252.00 | 247.50 | 251.00 | 00:00:00 | | 2004-12-22 | 84,600 | 250.00 | 253.00 | 248.00 | 249.50 | 00:00:00 | | 2004-12-23 | 91,200 | 245.01 | 249.98 | 243.00 | 246.00 | 00:00:00 | | 2004-12-24 | 0 | 246.00 | 246.00 | 246.00 | 246.00 | 00:00:00 | | 2004-12-27 | 267,100 | 246.00 | 253.99 | 246.00 | 253.00 | 00:00:00 | | 2004-12-28 | 153,300 | 253.50 | 264.00 | 253.50 | 264.00 | 00:00:00 | | 2004-12-29 | 365,100 | 270.00 | 273.00 | 267.10 | 267.10 | 00:00:00 | | 2004-12-30 | 71,700 | 269.50 | 270.00 | 264.00 | 264.00 | 00:00:00 | | 2004-12-31 | 0 | 264.00 | 264.00 | 264.00 | 264.00 | 00:00:00 | | 2005-01-03 | 390,400 | 265.00 | 280.00 | 260.01 | 270.00 | 00:00:00 | | 2005-01-04 | 106,700 | 270.01 | 285.00 | 262.00 | 262.00 | 00:00:00 | | 2005-01-05 | 81,000 | 261.00 | 277.00 | 256.00 | 274.40 | 00:00:00 | | 2005-01-06 | 95,400 | 273.40 | 276.00 | 265.00 | 270.00 | 00:00:00 | | 2005-01-07 | 45,700 | 273.00 | 290.00 | 269.00 | 275.00 | 00:00:00 | | 2005-01-10 | 109,600 | 270.00 | 280.00 | 268.00 | 270.01 | 00:00:00 | | 2005-01-11 | 62,600 | 266.50 | 280.00 | 266.50 | 269.10 | 00:00:00 | | 2005-01-12 | 215,000 | 277.00 | 284.80 | 272.11 | 284.80 | 00:00:00 | | 2005-01-13 | 36,100 | 277.50 | 287.00 | 277.50 | 280.01 | 00:00:00 | | 2005-01-14 | 117,900 | 275.00 | 282.00 | 271.10 | 274.10 | 00:00:00 | | 2005-01-17 | 42,500 | 274.00 | 279.80 | 272.00 | 272.60 | 00:00:00 | | 2005-01-18 | 91,600 | 270.00 | 271.99 | 266.10 | 269.00 | 00:00:00 | | 2005-01-19 | 86,400 | 269.00 | 278.90 | 269.00 | 275.00 | 00:00:00 | | 2005-01-20 | 430,100 | 267.00 | 273.00 | 263.50 | 265.20 | 00:00:00 | | 2005-01-21 | 52,800 | 273.00 | 275.00 | 266.02 | 269.99 | 00:00:00 | | 2005-01-24 | 15,000 | 270.00 | 274.45 | 265.52 | 269.50 | 00:00:00 | | 2005-01-25 | 0 | 269.50 | 269.50 | 269.50 | 269.50 | 00:00:00 | | 2005-01-26 | 45,100 | 274.99 | 274.99 | 270.20 | 274.00 | 00:00:00 | | 2005-01-27 | 81,500 | 273.00 | 278.00 | 257.30 | 261.99 | 00:00:00 | | 2005-01-28 | 149,700 | 260.00 | 260.00 | 246.01 | 251.01 | 00:00:00 | | 2005-01-31 | 94,600 | 254.99 | 261.00 | 253.02 | 260.89 | 00:00:00 | | 2005-02-01 | 104,100 | 260.00 | 260.00 | 252.01 | 254.09 | 00:00:00 | | 2005-02-02 | 211,300 | 253.00 | 264.99 | 249.99 | 250.50 | 00:00:00 | | 2005-02-03 | 60,400 | 251.00 | 260.00 | 250.02 | 260.00 | 00:00:00 | | 2005-02-04 | 136,700 | 260.01 | 268.00 | 258.00 | 265.00 | 00:00:00 | | 2005-02-07 | 0 | 265.00 | 265.00 | 265.00 | 265.00 | 00:00:00 | | 2005-02-08 | 0 | 265.00 | 265.00 | 265.00 | 265.00 | 00:00:00 | | 2005-02-09 | 18,200 | 270.00 | 270.00 | 257.00 | 261.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
