|
 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 | | 2005-02-09 | 18,200 | 270.00 | 270.00 | 257.00 | 261.10 | 00:00:00 | | 2005-02-10 | 51,500 | 262.00 | 273.00 | 260.00 | 273.00 | 00:00:00 | | 2005-02-11 | 201,300 | 273.00 | 285.00 | 268.10 | 279.00 | 00:00:00 | | 2005-02-14 | 153,100 | 275.00 | 282.50 | 271.50 | 279.00 | 00:00:00 | | 2005-02-15 | 61,800 | 275.00 | 278.00 | 266.10 | 276.10 | 00:00:00 | | 2005-02-16 | 413,300 | 274.98 | 278.99 | 270.01 | 271.00 | 00:00:00 | | 2005-02-17 | 172,500 | 275.00 | 289.99 | 275.00 | 289.99 | 00:00:00 | | 2005-02-18 | 72,700 | 286.00 | 294.00 | 285.10 | 290.00 | 00:00:00 | | 2005-02-21 | 93,700 | 288.00 | 299.96 | 288.00 | 295.00 | 00:00:00 | | 2005-02-22 | 140,400 | 297.00 | 301.00 | 283.00 | 284.81 | 00:00:00 | | 2005-02-23 | 121,900 | 294.79 | 295.00 | 286.50 | 293.80 | 00:00:00 | | 2005-02-24 | 219,200 | 295.00 | 307.99 | 294.00 | 307.79 | 00:00:00 | | 2005-02-25 | 79,000 | 306.00 | 311.00 | 300.10 | 305.01 | 00:00:00 | | 2005-02-28 | 101,400 | 305.01 | 305.01 | 296.15 | 300.02 | 00:00:00 | | 2005-03-01 | 143,800 | 298.00 | 300.00 | 291.02 | 297.90 | 00:00:00 | | 2005-03-02 | 144,000 | 295.00 | 305.99 | 292.00 | 305.99 | 00:00:00 | | 2005-03-03 | 69,400 | 320.00 | 320.00 | 301.01 | 307.00 | 00:00:00 | | 2005-03-04 | 121,900 | 310.00 | 321.00 | 310.00 | 316.40 | 00:00:00 | | 2005-03-07 | 71,400 | 320.00 | 321.50 | 310.02 | 315.00 | 00:00:00 | | 2005-03-08 | 85,500 | 314.98 | 314.98 | 306.00 | 309.00 | 00:00:00 | | 2005-03-09 | 223,100 | 305.01 | 309.00 | 298.00 | 298.00 | 00:00:00 | | 2005-03-10 | 93,400 | 300.00 | 305.00 | 295.02 | 305.00 | 00:00:00 | | 2005-03-11 | 52,800 | 307.00 | 313.98 | 298.00 | 303.99 | 00:00:00 | | 2005-03-14 | 69,700 | 303.00 | 317.00 | 294.00 | 309.01 | 00:00:00 | | 2005-03-15 | 294,800 | 315.00 | 322.99 | 310.00 | 318.00 | 00:00:00 | | 2005-03-16 | 111,300 | 315.00 | 320.00 | 311.01 | 315.00 | 00:00:00 | | 2005-03-17 | 116,400 | 324.00 | 324.00 | 305.00 | 306.00 | 00:00:00 | | 2005-03-18 | 135,100 | 305.02 | 305.50 | 291.11 | 293.00 | 00:00:00 | | 2005-03-21 | 34,400 | 293.00 | 300.00 | 293.00 | 299.99 | 00:00:00 | | 2005-03-22 | 105,200 | 300.00 | 305.50 | 287.50 | 290.00 | 00:00:00 | | 2005-03-23 | 116,200 | 288.00 | 294.99 | 287.06 | 291.50 | 00:00:00 | | 2005-03-24 | 120,800 | 292.52 | 296.00 | 287.07 | 290.99 | 00:00:00 | | 2005-03-25 | 0 | 290.99 | 290.99 | 290.99 | 290.99 | 00:00:00 | | 2005-03-28 | 60,700 | 291.00 | 291.00 | 282.00 | 282.00 | 00:00:00 | | 2005-03-29 | 80,800 | 281.00 | 285.00 | 274.00 | 274.00 | 00:00:00 | | 2005-03-30 | 83,600 | 280.00 | 287.00 | 280.00 | 283.50 | 00:00:00 | | 2005-03-31 | 219,100 | 288.00 | 288.00 | 279.50 | 281.50 | 00:00:00 | | 2005-04-01 | 79,300 | 287.00 | 287.00 | 270.00 | 276.00 | 00:00:00 | | 2005-04-04 | 70,100 | 278.01 | 278.01 | 264.01 | 270.02 | 00:00:00 | | 2005-04-05 | 60,600 | 272.00 | 273.99 | 260.02 | 261.03 | 00:00:00 | | 2005-04-06 | 98,000 | 261.50 | 264.90 | 250.00 | 256.00 | 00:00:00 | | 2005-04-07 | 68,100 | 261.00 | 269.99 | 261.00 | 268.00 | 00:00:00 | | 2005-04-08 | 15,300 | 261.00 | 269.98 | 260.00 | 267.99 | 00:00:00 | | 2005-04-11 | 213,600 | 273.00 | 277.00 | 265.02 | 273.50 | 00:00:00 | | 2005-04-12 | 88,400 | 276.00 | 278.00 | 267.00 | 275.00 | 00:00:00 | | 2005-04-13 | 264,300 | 275.00 | 284.97 | 267.00 | 272.01 | 00:00:00 | | 2005-04-14 | 163,300 | 272.20 | 281.90 | 254.00 | 258.00 | 00:00:00 | | 2005-04-15 | 59,600 | 260.00 | 265.00 | 251.00 | 255.99 | 00:00:00 | | 2005-04-18 | 35,900 | 258.00 | 262.10 | 245.10 | 262.10 | 00:00:00 | | 2005-04-19 | 59,100 | 268.99 | 274.00 | 262.90 | 265.01 | 00:00:00 | | 2005-04-20 | 41,000 | 261.01 | 263.99 | 257.10 | 261.00 | 00:00:00 | | 2005-04-21 | 0 | 261.00 | 261.00 | 261.00 | 261.00 | 00:00:00 | | 2005-04-22 | 34,200 | 266.00 | 274.56 | 250.51 | 262.00 | 00:00:00 | | 2005-04-25 | 70,000 | 264.50 | 267.96 | 260.00 | 267.00 | 00:00:00 | | 2005-04-26 | 64,100 | 255.90 | 259.99 | 252.50 | 257.90 | 00:00:00 | | 2005-04-27 | 101,900 | 258.00 | 264.95 | 252.61 | 263.00 | 00:00:00 | | 2005-04-28 | 83,700 | 254.00 | 263.60 | 251.10 | 254.00 | 00:00:00 | | 2005-04-29 | 80,500 | 260.00 | 261.00 | 245.00 | 261.00 | 00:00:00 | | 2005-05-02 | 39,600 | 251.02 | 261.00 | 251.02 | 260.00 | 00:00:00 | | 2005-05-03 | 31,300 | 260.00 | 262.45 | 257.01 | 258.11 | 00:00:00 | | 2005-05-04 | 359,800 | 266.49 | 274.99 | 262.51 | 270.01 | 00:00:00 | | 2005-05-05 | 367,900 | 273.96 | 276.50 | 272.11 | 273.89 | 00:00:00 | | 2005-05-06 | 120,000 | 277.50 | 277.98 | 271.30 | 272.00 | 00:00:00 | | 2005-05-09 | 129,000 | 272.00 | 273.00 | 266.10 | 267.98 | 00:00:00 | | 2005-05-10 | 105,300 | 270.90 | 270.90 | 255.01 | 265.00 | 00:00:00 | | 2005-05-11 | 136,600 | 267.00 | 267.00 | 255.03 | 263.49 | 00:00:00 | | 2005-05-12 | 114,300 | 263.00 | 265.00 | 252.00 | 252.00 | 00:00:00 | | 2005-05-13 | 110,600 | 252.00 | 264.98 | 252.00 | 258.00 | 00:00:00 | | 2005-05-16 | 40,500 | 256.00 | 262.99 | 255.00 | 262.00 | 00:00:00 | | 2005-05-17 | 63,700 | 262.00 | 262.00 | 256.00 | 258.00 | 00:00:00 | | 2005-05-18 | 256,400 | 260.00 | 262.50 | 253.00 | 262.00 | 00:00:00 | | 2005-05-19 | 29,700 | 260.00 | 260.00 | 255.00 | 257.52 | 00:00:00 | | 2005-05-20 | 44,900 | 255.00 | 258.00 | 253.01 | 257.00 | 00:00:00 | | 2005-05-23 | 70,500 | 259.00 | 259.00 | 254.00 | 254.00 | 00:00:00 | | 2005-05-24 | 77,600 | 254.00 | 260.00 | 253.40 | 258.00 | 00:00:00 | | 2005-05-25 | 70,800 | 259.99 | 260.49 | 255.40 | 259.00 | 00:00:00 | | 2005-05-26 | 0 | 259.00 | 259.00 | 259.00 | 259.00 | 00:00:00 | | 2005-05-27 | 100,000 | 263.99 | 267.99 | 262.98 | 265.00 | 00:00:00 | | 2005-05-30 | 121,800 | 265.01 | 266.00 | 263.50 | 264.00 | 00:00:00 | | 2005-05-31 | 522,800 | 264.00 | 266.05 | 257.50 | 262.00 | 00:00:00 | | 2005-06-01 | 167,400 | 262.00 | 267.28 | 261.51 | 262.99 | 00:00:00 | | 2005-06-02 | 213,700 | 264.99 | 268.00 | 264.00 | 268.00 | 00:00:00 | | 2005-06-03 | 44,000 | 268.00 | 269.98 | 261.10 | 262.50 | 00:00:00 | | 2005-06-06 | 135,300 | 254.00 | 257.50 | 244.01 | 245.20 | 00:00:00 | | 2005-06-07 | 124,700 | 246.00 | 246.00 | 238.01 | 238.01 | 00:00:00 | | 2005-06-08 | 126,700 | 241.31 | 242.99 | 231.00 | 231.00 | 00:00:00 | | 2005-06-09 | 303,000 | 232.00 | 232.00 | 207.00 | 207.50 | 00:00:00 | | 2005-06-10 | 312,700 | 212.95 | 220.00 | 210.00 | 213.00 | 00:00:00 | | 2005-06-13 | 157,700 | 218.00 | 226.79 | 210.00 | 211.00 | 00:00:00 | | 2005-06-14 | 232,100 | 215.00 | 219.50 | 205.01 | 219.00 | 00:00:00 | | 2005-06-15 | 169,500 | 217.99 | 217.99 | 209.00 | 212.50 | 00:00:00 | | 2005-06-16 | 88,100 | 215.50 | 219.00 | 215.50 | 217.50 | 00:00:00 | | 2005-06-17 | 111,600 | 219.97 | 220.99 | 218.51 | 219.50 | 00:00:00 | | 2005-06-20 | 86,000 | 220.00 | 220.00 | 213.00 | 216.50 | 00:00:00 | | 2005-06-21 | 111,100 | 217.98 | 225.88 | 216.51 | 223.00 | 00:00:00 | | 2005-06-22 | 47,700 | 222.50 | 223.00 | 216.01 | 220.80 | 00:00:00 | | 2005-06-23 | 200,400 | 220.80 | 220.80 | 213.21 | 214.97 | 00:00:00 | | 2005-06-24 | 39,500 | 219.00 | 219.97 | 215.10 | 219.89 | 00:00:00 | | 2005-06-27 | 33,900 | 218.00 | 221.00 | 216.00 | 219.99 | 00:00:00 | | 2005-06-28 | 139,500 | 219.19 | 223.08 | 217.51 | 220.00 | 00:00:00 | | 2005-06-29 | 80,600 | 219.98 | 222.20 | 219.00 | 220.60 | 00:00:00 | | 2005-06-30 | 114,600 | 220.00 | 226.49 | 220.00 | 225.30 | 00:00:00 | | 2005-07-01 | 207,600 | 225.50 | 241.50 | 225.50 | 240.99 | 00:00:00 | | 2005-07-04 | 109,600 | 238.89 | 240.00 | 231.01 | 234.00 | 00:00:00 | | 2005-07-05 | 103,900 | 237.00 | 237.00 | 218.75 | 221.50 | 00:00:00 | | 2005-07-06 | 90,400 | 221.00 | 221.00 | 215.25 | 217.00 | 00:00:00 | | 2005-07-07 | 58,300 | 214.10 | 223.00 | 214.00 | 219.01 | 00:00:00 | | 2005-07-08 | 144,600 | 217.50 | 221.00 | 215.20 | 219.00 | 00:00:00 | | 2005-07-11 | 32,500 | 225.50 | 229.54 | 218.00 | 228.79 | 00:00:00 | | 2005-07-12 | 41,300 | 223.00 | 230.00 | 223.00 | 226.50 | 00:00:00 | | 2005-07-13 | 71,400 | 224.01 | 234.00 | 224.01 | 231.50 | 00:00:00 | | 2005-07-14 | 63,800 | 232.00 | 235.00 | 230.00 | 235.00 | 00:00:00 | | 2005-07-15 | 61,300 | 234.99 | 234.99 | 228.00 | 228.30 | 00:00:00 | | 2005-07-18 | 58,600 | 221.11 | 235.00 | 221.11 | 231.00 | 00:00:00 | | 2005-07-19 | 91,300 | 221.00 | 231.99 | 221.00 | 230.00 | 00:00:00 | | 2005-07-20 | 71,900 | 222.00 | 239.99 | 220.02 | 233.10 | 00:00:00 | | 2005-07-21 | 77,200 | 233.10 | 239.50 | 228.01 | 237.50 | 00:00:00 | | 2005-07-22 | 119,600 | 237.50 | 238.00 | 225.50 | 228.00 | 00:00:00 | | 2005-07-25 | 115,200 | 225.10 | 225.10 | 215.01 | 216.51 | 00:00:00 | | 2005-07-26 | 80,100 | 214.98 | 222.99 | 214.00 | 221.00 | 00:00:00 | | 2005-07-27 | 75,100 | 220.00 | 225.50 | 215.00 | 224.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
